Diales Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	49.000	49.000	48.230	49.000	37.302	3,811
2022-01-18	49.000	49.000	48.221	49.000	37.302	439
2022-01-17	48.500	49.900	48.100	49.000	37.302	73,939
2022-01-14	48.800	48.800	48.100	48.500	36.921	41,036
2022-01-13	49.000	49.889	48.100	49.000	37.302	44,352
2022-01-12	49.000	49.000	48.251	49.000	37.302	24,798
2022-01-11	49.500	50.135	48.710	49.500	37.682	16,540
2022-01-10	50.500	51.000	48.600	49.500	37.682	51,030
2022-01-07	50.500	50.500	50.500	50.500	38.444	0
2022-01-06	50.500	51.150	49.270	50.500	38.444	9,319
2022-01-05	49.500	51.250	49.160	50.500	38.444	80,162
2022-01-04	49.500	50.600	49.151	49.500	37.682	37,163
2021-12-31	49.500	50.690	49.100	49.500	37.682	14,344
2021-12-30	49.500	50.690	49.500	49.500	37.682	21,308
2021-12-29	48.250	50.969	48.250	49.500	37.682	149,100
2021-12-24	48.000	48.200	48.000	48.000	36.541	2,000
2021-12-23	48.500	49.000	48.000	48.000	36.541	29,049
2021-12-22	48.100	50.000	48.100	48.500	36.921	88,970
2021-12-21	48.500	48.500	47.000	48.000	36.541	30,617
2021-12-20	49.000	49.000	48.100	49.000	37.302	18,369
2021-12-17	50.100	50.100	49.000	49.500	37.682	97,103
2021-12-16	50.000	50.500	49.100	50.500	38.444	36,431
2021-12-15	50.000	50.000	49.100	50.000	38.063	23,662
2021-12-14	51.000	51.450	49.831	51.000	38.824	12,387
2021-12-13	51.000	51.900	49.755	51.000	38.824	75,433
2021-12-10	51.500	52.500	49.025	51.000	38.824	139,719
2021-12-09	55.000	56.535	50.200	52.000	39.586	516,047
2021-12-08	61.000	63.900	61.000	63.000	47.959	585,565
2021-12-07	60.551	61.490	60.551	61.000	46.437	24,452
2021-12-06	60.500	61.580	60.100	60.500	46.056	9,550
2021-12-03	60.500	60.500	60.500	60.500	46.056	52,000
2021-12-02	60.500	60.500	60.500	60.500	46.056	0
2021-12-01	60.500	61.000	59.000	60.500	46.056	90,634
2021-11-30	58.000	60.900	58.000	60.500	46.056	92,883
2021-11-29	58.000	61.900	56.000	57.000	43.392	173,324
2021-11-26	63.100	63.100	57.000	58.000	44.153	100,231
2021-11-25	64.500	64.889	63.150	64.000	48.721	13,187
2021-11-24	64.920	64.920	63.330	64.500	49.101	27,756
2021-11-23	65.000	65.760	64.551	65.000	49.482	38,742
2021-11-22	65.000	65.700	64.000	65.000	49.482	13,530
2021-11-19	68.000	68.780	64.500	65.000	49.482	83,319
2021-11-18	68.500	68.900	67.251	68.000	51.766	32,186
2021-11-17	66.000	69.000	65.894	68.500	52.146	71,764
2021-11-16	66.000	67.400	65.151	66.000	50.243	65,994
2021-11-15	66.000	66.680	65.110	66.000	50.243	12,832
2021-11-12	66.000	66.760	64.781	66.000	50.243	41,747
2021-11-11	66.000	66.760	64.769	66.000	50.243	25,828
2021-11-10	64.000	66.890	63.770	66.000	50.243	52,229
2021-11-09	66.000	66.000	63.681	64.000	48.721	35,570
2021-11-08	66.500	67.248	65.110	66.500	50.624	118,740
2021-11-05	66.500	66.900	65.210	66.500	50.624	25,047
2021-11-04	67.000	67.480	65.100	66.500	50.624	64,407
2021-11-03	68.000	68.900	66.350	67.000	51.004	50,275
2021-11-02	68.000	70.890	66.300	68.000	51.766	212,432
2021-11-01	66.000	71.490	65.110	68.000	51.766	359,297
2021-10-29	63.500	66.988	61.400	66.000	50.243	286,738
2021-10-28	62.000	63.890	61.890	63.500	48.340	91,828
2021-10-27	62.000	62.400	60.000	62.000	47.198	108,823
2021-10-26	61.250	62.500	60.000	62.000	47.198	152,198
2021-10-25	60.500	62.000	60.000	61.250	46.627	114,668

← NewerPage 21 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.