Diales Plc historical data

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

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
2025-10-17	17.000	17.533	15.240	17.000	16.205	27,553
2025-10-16	17.000	17.533	15.240	17.000	16.205	21,362
2025-10-15	17.000	17.000	15.375	17.000	16.205	25,000
2025-10-14	17.500	17.900	16.550	17.000	16.205	9,820
2025-10-13	17.000	18.925	16.000	17.500	16.681	15,602
2025-10-10	17.000	17.640	17.000	17.000	16.205	11,579
2025-10-09	17.500	19.000	16.000	17.000	16.205	4,463
2025-10-08	17.500	17.500	17.500	17.500	16.681	0
2025-10-07	17.500	19.000	16.000	17.500	16.681	10,044
2025-10-06	17.500	19.000	17.500	17.500	16.681	44
2025-10-03	17.500	17.500	17.500	17.500	16.681	0
2025-10-02	17.500	19.000	16.720	17.500	16.681	9,815
2025-10-01	17.500	19.000	16.000	17.500	16.681	1,279
2025-09-30	17.500	18.300	17.500	17.500	16.681	3,979
2025-09-29	17.500	19.000	17.500	17.500	16.681	559
2025-09-26	17.500	17.500	17.500	17.500	16.681	0
2025-09-25	17.500	18.400	16.000	17.500	16.681	1,017,652
2025-09-24	17.500	17.500	17.500	17.500	16.681	0
2025-09-23	17.500	19.000	16.100	17.500	16.681	34,623
2025-09-22	18.500	19.000	16.000	17.500	16.681	35,488
2025-09-19	18.500	18.500	18.500	18.500	17.635	0
2025-09-18	18.500	18.890	17.100	18.500	17.635	21,457
2025-09-17	19.000	20.000	18.361	19.000	17.396	499,812
2025-09-16	19.000	19.900	18.300	19.000	17.396	111,094
2025-09-15	18.500	19.996	18.361	19.000	17.396	297,038
2025-09-12	18.500	19.000	18.500	18.500	16.938	19,837
2025-09-11	18.500	19.000	18.500	18.500	16.938	23,631
2025-09-10	18.500	19.000	18.000	18.500	16.938	9,968
2025-09-09	18.500	18.500	18.100	18.500	16.938	37,500
2025-09-08	18.500	18.876	18.500	18.500	16.938	1,103,593
2025-09-05	18.500	18.680	18.220	18.500	16.938	83,572
2025-09-04	18.500	18.875	18.210	18.500	16.938	58,554
2025-09-03	18.500	19.000	18.500	18.500	16.938	1,094
2025-09-02	18.500	18.660	18.500	18.500	16.938	66,045
2025-09-01	18.500	19.000	18.500	18.500	16.938	3,129
2025-08-29	18.500	18.750	18.000	18.500	16.938	30,972
2025-08-28	19.000	19.625	18.000	18.500	16.938	159,714
2025-08-27	19.000	19.750	19.000	19.000	17.396	200,000
2025-08-26	19.000	19.996	19.000	19.000	17.396	19,216
2025-08-22	19.000	19.000	19.000	19.000	17.396	0
2025-08-21	19.000	19.480	19.000	19.000	17.396	2,865
2025-08-20	19.000	19.480	18.100	19.000	17.396	3,913
2025-08-19	19.000	19.000	18.300	19.000	17.396	12,000
2025-08-18	19.000	19.000	18.720	19.000	17.396	112
2025-08-15	19.000	19.960	18.720	19.000	17.396	282,076
2025-08-14	19.778	19.778	18.310	19.000	17.396	115,753
2025-08-13	20.500	20.500	19.000	20.500	18.770	14,000

← NewerPage 5 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.