Diales Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	28.500	28.500	28.500	28.500	22.593	0
2022-10-06	28.500	28.500	28.100	28.500	22.593	1,000
2022-10-05	29.900	29.900	27.000	28.500	22.593	85,778
2022-10-04	30.000	30.000	29.440	30.000	23.782	1,500
2022-10-03	31.500	31.500	30.000	31.500	24.971	7,000
2022-09-30	31.500	31.500	31.500	31.500	24.971	0
2022-09-29	31.500	31.500	30.000	31.500	24.971	5,000
2022-09-28	31.500	31.500	31.500	31.500	24.971	0
2022-09-27	31.500	31.500	31.500	31.500	24.971	0
2022-09-26	31.500	31.500	30.310	31.500	24.971	2,150
2022-09-23	31.500	32.000	31.500	31.500	24.971	18,404
2022-09-22	31.500	31.500	31.000	31.500	24.971	8,352
2022-09-21	32.000	32.000	31.310	32.000	24.773	287
2022-09-20	31.500	32.400	30.200	32.000	24.773	42,396
2022-09-16	31.500	31.500	31.500	31.500	24.386	0
2022-09-15	31.500	32.400	31.500	31.500	24.386	303
2022-09-14	31.500	31.500	31.500	31.500	24.386	0
2022-09-13	31.500	31.500	30.960	31.500	24.386	4,920
2022-09-12	31.500	31.500	31.500	31.500	24.386	0
2022-09-09	31.500	31.500	30.803	31.500	24.386	758
2022-09-08	31.500	31.500	31.500	31.500	24.386	0
2022-09-07	31.500	31.500	31.500	31.500	24.386	0
2022-09-06	31.500	31.500	30.551	31.500	24.386	3,644
2022-09-05	34.000	34.000	32.000	32.000	24.773	163,361
2022-09-02	34.000	34.000	33.471	34.000	26.322	7,000
2022-09-01	34.000	34.500	34.000	34.000	26.322	545
2022-08-31	34.000	34.100	33.471	34.000	26.322	25,300
2022-08-30	34.000	34.100	33.471	34.000	26.322	8,177
2022-08-26	34.000	34.000	34.000	34.000	26.322	0
2022-08-25	34.000	34.000	34.000	34.000	26.322	0
2022-08-24	34.000	34.000	33.440	34.000	26.322	13,075
2022-08-23	34.000	34.000	34.000	34.000	26.322	0
2022-08-22	34.000	34.000	34.000	34.000	26.322	175,000
2022-08-19	33.920	34.000	33.920	34.000	26.322	5,896
2022-08-18	33.500	33.500	33.500	33.500	25.934	0
2022-08-17	33.500	33.500	32.990	33.500	25.934	33,545
2022-08-16	33.500	33.980	32.960	33.500	25.934	18,248
2022-08-15	33.500	33.500	32.960	33.500	25.934	533
2022-08-12	33.500	35.000	33.500	33.500	25.934	25,000
2022-08-11	33.500	33.500	32.851	33.500	25.934	4,411
2022-08-10	33.500	34.000	32.830	33.500	25.934	16,200
2022-08-09	33.500	33.500	32.810	33.500	25.934	2,554
2022-08-08	33.500	33.500	32.810	33.500	25.934	500
2022-08-05	33.500	33.500	33.500	33.500	25.934	0
2022-08-04	33.500	35.000	33.500	33.500	25.934	1
2022-08-03	33.500	33.500	32.780	33.500	25.934	6,000
2022-08-02	33.500	33.500	33.500	33.500	25.934	0
2022-08-01	33.500	33.500	33.500	33.500	25.934	45,000
2022-07-29	33.500	34.000	32.000	33.500	25.934	234,106
2022-07-28	34.000	34.000	33.000	33.500	25.934	33,911
2022-07-27	34.000	34.000	33.000	34.000	26.322	6,000
2022-07-26	34.000	34.000	33.100	34.000	26.322	686,098
2022-07-25	34.000	34.000	34.000	34.000	26.322	0
2022-07-22	34.000	34.000	33.251	34.000	26.322	66,350
2022-07-21	34.000	34.000	34.000	34.000	26.322	0
2022-07-20	34.000	34.000	33.251	34.000	26.322	34,326
2022-07-19	34.000	34.000	34.000	34.000	26.322	0
2022-07-18	34.000	34.000	34.000	34.000	26.322	0
2022-07-15	34.000	34.000	33.251	34.000	26.322	129,586
2022-07-14	34.000	34.000	34.000	34.000	26.322	0

← NewerPage 18 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-09-17	0.0075 GBP
2026-02-26	0.0075 GBP
2025-09-18	0.0075 GBP
2025-02-27	0.0075 GBP
2024-09-19	0.0075 GBP
2024-02-29	0.0075 GBP
2023-09-21	0.0075 GBP
2023-03-02	0.0075 GBP
2022-09-22	0.0075 GBP
2022-02-24	0.0075 GBP
2021-09-23	0.0075 GBP
2021-02-18	0.0075 GBP
2020-02-20	0.0075 GBP
2019-09-19	0.0050 GBP
2019-02-21	0.0050 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.