Diales Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	34.000	34.000	33.251	34.000	26.322	3,000
2022-07-12	34.000	34.000	34.000	34.000	26.322	0
2022-07-11	34.000	35.000	33.100	34.000	26.322	98,688
2022-07-08	34.000	34.000	34.000	34.000	26.322	0
2022-07-07	34.000	34.480	34.000	34.000	26.322	5,800
2022-07-06	34.000	34.000	33.555	34.000	26.322	3,000
2022-07-05	34.000	34.000	34.000	34.000	26.322	0
2022-07-04	33.910	34.000	33.910	34.000	26.322	730,023
2022-07-01	33.500	33.500	33.500	33.500	25.934	90,000
2022-06-30	33.500	33.500	33.500	33.500	25.934	0
2022-06-29	33.500	33.500	33.500	33.500	25.934	250,000
2022-06-28	33.500	34.000	33.500	33.500	25.934	10,000
2022-06-27	33.500	33.500	33.431	33.500	25.934	11,000
2022-06-24	34.000	34.000	33.410	33.500	25.934	34,000
2022-06-23	34.000	34.000	34.000	34.000	26.322	10,000
2022-06-22	34.000	34.000	33.820	34.000	26.322	6,000
2022-06-21	34.000	34.400	34.000	34.000	26.322	4,620
2022-06-20	34.000	34.000	33.820	34.000	26.322	54,540
2022-06-17	34.000	35.000	33.551	34.000	26.322	44,284
2022-06-16	34.000	35.000	34.000	34.000	26.322	2,174
2022-06-15	33.551	35.042	33.551	34.000	26.322	32,000
2022-06-14	32.500	34.860	32.350	33.000	25.547	40,016
2022-06-13	33.000	33.000	32.551	33.000	25.547	31,000
2022-06-10	33.500	34.200	32.200	33.000	25.547	90,492
2022-06-09	33.500	33.500	32.330	33.500	25.934	15,469
2022-06-08	34.000	34.100	32.600	33.500	25.934	37,942
2022-06-07	34.100	34.100	34.000	34.000	26.322	166
2022-06-06	34.500	36.000	34.110	34.500	26.709	11,621
2022-06-01	34.500	34.500	34.110	34.500	26.709	6,000
2022-05-31	34.500	38.000	34.500	34.500	26.709	155,397
2022-05-30	33.500	35.000	33.110	34.000	26.322	147,924
2022-05-27	32.400	34.000	32.400	33.500	25.934	517,629
2022-05-26	32.000	33.000	32.000	32.000	24.773	48,692
2022-05-25	31.500	32.000	31.000	32.000	24.773	98,757
2022-05-24	31.000	31.800	30.100	31.500	24.386	180,718
2022-05-23	30.000	35.500	30.000	30.400	23.535	457,662
2022-05-20	28.367	28.367	26.600	27.500	21.290	47,747
2022-05-19	29.000	30.000	29.000	29.000	22.451	8,855
2022-05-18	28.000	29.490	27.551	29.000	22.451	34,630
2022-05-17	26.800	29.000	26.800	27.500	21.290	83,625
2022-05-16	25.000	26.400	24.200	25.500	19.741	27,324
2022-05-13	23.500	25.000	23.110	25.000	19.354	3,014
2022-05-12	22.500	25.000	21.260	23.500	18.193	65,942
2022-05-11	24.000	24.200	22.210	24.200	18.735	22,207
2022-05-10	24.000	24.248	23.051	24.000	18.580	24,849
2022-05-09	24.000	24.420	23.000	24.000	18.580	35,504
2022-05-06	26.500	26.782	23.251	24.000	18.580	74,424
2022-05-05	26.500	26.500	25.611	26.500	20.515	24,536
2022-05-04	26.500	27.140	26.500	26.500	20.515	19,250
2022-05-03	27.000	27.680	25.510	26.500	20.515	54,281
2022-04-29	27.000	27.600	25.910	27.000	20.902	17,517
2022-04-28	27.000	27.000	25.910	27.000	20.902	942
2022-04-27	27.000	27.000	27.000	27.000	20.902	0
2022-04-26	27.000	27.000	27.000	27.000	20.902	0
2022-04-25	27.000	27.000	25.910	27.000	20.902	4,356
2022-04-22	27.500	27.900	25.910	27.500	21.290	5,372
2022-04-21	28.500	28.680	27.265	27.500	21.290	5,169
2022-04-20	28.500	28.900	27.261	28.500	22.064	23,116
2022-04-19	28.500	29.640	27.251	28.500	22.064	80,138
2022-04-14	28.500	29.792	27.000	28.500	22.064	58,941

← NewerPage 19 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.