Diales Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	28.500	29.090	27.251	28.500	22.064	31,337
2022-04-12	28.500	29.130	27.251	28.500	22.064	10,501
2022-04-11	28.500	29.150	27.251	28.500	22.064	42,060
2022-04-08	28.500	29.400	27.330	28.500	22.064	118,566
2022-04-07	28.000	29.700	27.863	28.500	22.064	71,761
2022-04-06	28.000	29.200	27.040	28.000	21.677	53,497
2022-04-05	27.500	29.000	26.400	28.000	21.677	163,977
2022-04-04	30.000	31.250	25.850	27.500	21.290	345,390
2022-04-01	30.000	31.490	29.100	30.000	23.225	235,948
2022-03-31	28.000	31.800	26.800	30.000	23.225	302,405
2022-03-30	29.220	29.220	25.000	28.000	21.677	585,367
2022-03-29	27.500	32.000	24.882	29.500	22.838	226,178
2022-03-28	39.000	39.000	38.500	39.000	30.192	25,000
2022-03-25	39.500	40.490	38.090	40.000	30.967	39,730
2022-03-24	39.500	39.500	38.120	39.500	30.579	7,000
2022-03-23	40.490	40.490	38.100	40.000	30.967	15,078
2022-03-22	40.500	40.500	39.000	40.500	31.354	8,000
2022-03-21	40.500	40.500	39.000	40.500	31.354	1,835
2022-03-18	40.500	41.100	38.900	40.500	31.354	21,594
2022-03-17	40.500	41.400	40.500	40.500	31.354	1,178
2022-03-16	40.500	41.400	38.000	40.500	31.354	9,699
2022-03-15	40.500	40.500	38.100	40.500	31.354	8,769
2022-03-14	40.500	40.500	38.810	40.500	31.354	13,000
2022-03-11	40.500	42.450	38.710	40.500	31.354	65,601
2022-03-10	40.500	40.500	38.661	40.500	31.354	24,000
2022-03-09	40.500	41.900	38.551	40.500	31.354	24,859
2022-03-08	40.500	40.500	38.551	40.500	31.354	3,275
2022-03-07	40.500	40.550	40.500	40.500	31.354	6,145
2022-03-04	39.500	40.550	38.110	39.500	30.579	54,361
2022-03-03	39.500	39.500	38.110	39.500	30.579	14,346
2022-03-02	39.500	40.680	38.110	39.500	30.579	25,846
2022-03-01	40.000	40.700	38.005	39.500	30.579	16,332
2022-02-28	40.500	41.400	38.550	40.000	30.967	15,000
2022-02-25	42.248	42.248	38.889	40.500	31.354	72,132
2022-02-24	42.500	42.500	40.110	42.500	32.902	16,796
2022-02-23	43.500	45.000	42.751	45.000	34.257	33,486
2022-02-22	43.500	43.500	42.661	43.500	33.115	3,945
2022-02-21	43.500	44.400	42.000	43.500	33.115	19,302
2022-02-18	43.500	44.500	42.200	43.500	33.115	48,743
2022-02-17	43.500	43.900	43.500	43.500	33.115	26,942
2022-02-16	43.500	45.000	41.110	43.500	33.115	46,237
2022-02-15	43.500	43.500	42.100	43.500	33.115	9,554
2022-02-14	44.500	44.500	43.555	44.500	33.876	30,582
2022-02-11	45.500	46.540	44.360	45.500	34.637	20,084
2022-02-10	45.500	46.500	44.331	45.500	34.637	7,395
2022-02-09	45.500	46.589	44.331	45.500	34.637	5,150
2022-02-08	44.500	45.850	44.300	45.500	34.637	28,766
2022-02-07	45.000	45.800	44.100	44.500	33.876	14,000
2022-02-04	45.000	46.668	44.150	45.000	34.257	16,126
2022-02-03	45.000	46.668	44.150	45.000	34.257	9,500
2022-02-02	46.500	48.000	44.600	45.000	34.257	30,429
2022-02-01	46.500	46.500	46.500	46.500	35.399	0
2022-01-31	46.500	48.450	45.300	46.500	35.399	114,725
2022-01-28	46.500	48.150	45.250	46.500	35.399	22,084
2022-01-27	46.280	46.500	46.280	46.500	35.399	16,600
2022-01-26	45.500	48.250	45.151	46.000	35.018	42,651
2022-01-25	46.500	47.200	44.250	45.500	34.637	283,286
2022-01-24	49.120	49.120	44.020	46.500	35.399	281,771
2022-01-21	48.800	50.800	48.800	50.250	38.253	260,126
2022-01-20	48.500	48.500	48.500	48.500	36.921	0

← NewerPage 20 of 22 · 1,262 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.