Diales Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 19.500 | 20.835 | 18.351 | 19.500 | 18.588 | 9,208 |
| 2025-11-04 | 19.500 | 20.300 | 19.500 | 19.500 | 18.588 | 10 |
| 2025-11-03 | 19.500 | 20.835 | 19.500 | 19.500 | 18.588 | 14 |
| 2025-10-31 | 20.500 | 20.945 | 18.700 | 19.500 | 18.588 | 221,967 |
| 2025-10-30 | 20.500 | 20.600 | 20.000 | 20.500 | 19.541 | 44,570 |
| 2025-10-29 | 20.000 | 20.900 | 20.000 | 20.500 | 19.541 | 135,670 |
| 2025-10-28 | 19.000 | 21.000 | 18.750 | 19.500 | 18.588 | 171,585 |
| 2025-10-27 | 17.500 | 18.925 | 15.000 | 17.000 | 16.205 | 27,449 |
| 2025-10-24 | 17.500 | 18.900 | 16.750 | 17.500 | 16.681 | 2,687 |
| 2025-10-23 | 17.300 | 19.000 | 17.300 | 17.500 | 16.681 | 76,545 |
| 2025-10-22 | 17.000 | 17.999 | 17.000 | 17.000 | 16.205 | 964,338 |
| 2025-10-21 | 17.000 | 18.900 | 15.000 | 17.000 | 16.205 | 50,012 |
| 2025-10-20 | 17.000 | 18.900 | 15.240 | 17.000 | 16.205 | 2,486 |
← NewerPage 5 of 5 · 253 trading days
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.