Diales Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	32.000	33.025	30.400	32.000	31.343	35,443
2026-07-23	32.000	32.720	32.000	32.000	31.343	155
2026-07-22	32.000	32.000	30.830	32.000	31.343	16,075
2026-07-21	32.000	32.800	32.000	32.000	31.343	1
2026-07-20	32.000	34.000	32.000	32.000	31.343	5
2026-07-17	32.000	34.000	30.000	32.000	31.343	165,815
2026-07-16	32.000	34.000	30.811	32.000	31.343	226,846
2026-07-15	32.000	34.000	30.770	32.000	31.343	23,000
2026-07-14	32.000	32.000	30.511	32.000	31.343	131
2026-07-13	32.000	33.500	30.900	32.000	31.343	27,246
2026-07-10	32.000	32.000	30.511	32.000	31.343	2,879
2026-07-09	32.000	33.996	30.480	32.000	31.343	40,408
2026-07-08	32.000	32.000	30.000	32.000	31.343	11,591
2026-07-07	32.000	33.445	30.710	32.000	31.343	118,728
2026-07-06	32.000	34.000	30.710	32.000	31.343	38,009
2026-07-03	31.500	34.000	30.600	32.000	31.343	18,282
2026-07-02	31.000	32.000	30.000	31.500	30.853	5,505
2026-07-01	31.000	31.600	30.521	31.000	30.363	23,030
2026-06-30	31.000	32.000	31.000	31.000	30.363	231
2026-06-29	31.000	31.250	30.521	31.000	30.363	16,555
2026-06-26	31.000	31.250	31.000	31.000	30.363	12,000
2026-06-25	31.000	31.000	31.000	31.000	30.363	0
2026-06-24	31.000	31.000	30.000	31.000	30.363	51
2026-06-23	31.000	31.500	30.411	31.000	30.363	23,355
2026-06-22	31.000	31.500	30.388	31.000	30.363	7,634
2026-06-19	31.000	31.640	30.000	31.000	30.363	84,434
2026-06-18	31.000	31.700	30.000	31.000	30.363	48,992
2026-06-17	31.000	31.000	30.000	31.000	30.363	25,564
2026-06-16	30.000	31.000	28.000	31.000	30.363	113,964
2026-06-15	30.000	31.075	30.000	30.000	29.384	705
2026-06-12	30.000	30.000	30.000	30.000	29.384	0
2026-06-11	30.000	31.280	28.613	30.000	29.384	12,088
2026-06-10	28.600	32.890	28.600	30.000	29.384	123,081
2026-06-09	28.000	28.750	28.000	28.000	27.425	34,781
2026-06-08	28.000	28.000	26.376	28.000	27.425	4,393
2026-06-05	28.000	28.000	28.000	28.000	27.425	0
2026-06-04	28.000	29.860	26.376	28.000	27.425	2,571
2026-06-03	28.000	28.000	28.000	28.000	27.425	0
2026-06-02	28.000	28.000	26.376	28.000	27.425	2,000
2026-06-01	27.500	29.000	26.500	28.000	27.425	63,448
2026-05-29	29.000	29.000	27.200	27.500	26.935	99,643
2026-05-28	30.500	31.925	29.200	29.500	28.894	6,333
2026-05-27	30.500	30.500	29.250	30.500	29.873	4,600
2026-05-26	30.500	30.500	29.015	30.500	29.873	7,044
2026-05-22	30.500	30.500	30.000	30.500	29.873	6,124
2026-05-21	31.000	31.950	30.200	31.000	30.363	38,668
2026-05-20	31.000	31.700	30.150	31.000	30.363	91,506
2026-05-19	31.000	32.000	30.200	31.000	30.363	45,334
2026-05-18	31.000	32.000	30.508	31.000	30.363	28,136
2026-05-15	31.000	31.400	31.000	31.000	30.363	106,000
2026-05-14	31.000	31.000	30.000	31.000	30.363	97,432
2026-05-13	31.000	31.400	30.000	31.000	30.363	34,165
2026-05-12	31.000	31.000	30.465	31.000	30.363	10,834
2026-05-11	31.000	32.000	30.407	31.000	30.363	14,746
2026-05-08	31.000	31.890	30.000	31.000	30.363	185,871
2026-05-07	31.000	31.400	30.010	31.000	30.363	64,982
2026-05-06	31.000	32.000	30.440	31.000	30.363	40,654
2026-05-05	31.000	31.000	30.010	31.000	30.363	47,403
2026-05-01	28.500	32.000	28.000	31.000	30.363	445,140
2026-04-30	28.500	28.500	27.000	28.500	27.914	3,346

← NewerPage 2 of 5 · 253 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.