Diales Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	20.500	20.500	19.000	20.500	18.770	14,000
2025-08-12	21.000	21.000	21.000	21.000	19.227	0
2025-08-11	21.000	21.000	19.350	21.000	19.227	4,500
2025-08-08	21.500	21.500	20.000	21.500	19.685	12,332
2025-08-07	21.500	21.750	19.310	21.500	19.685	54,204
2025-08-06	21.500	21.800	21.500	21.500	19.685	167
2025-08-05	21.500	21.500	21.500	21.500	19.685	0
2025-08-04	21.500	23.000	21.500	21.500	19.685	8
2025-08-01	21.500	21.500	21.500	21.500	19.685	0
2025-07-31	21.500	21.875	21.500	21.500	19.685	22,822
2025-07-30	21.500	21.500	21.500	21.500	19.685	0
2025-07-29	21.500	21.500	21.000	21.500	19.685	15,017
2025-07-28	21.500	21.500	21.500	21.500	19.685	0
2025-07-25	21.500	21.950	20.000	21.500	19.685	7,400
2025-07-24	21.500	21.500	21.500	21.500	19.685	0
2025-07-23	21.500	21.500	21.500	21.500	19.685	0
2025-07-22	21.500	21.500	20.000	21.500	19.685	821
2025-07-21	21.500	22.000	20.000	21.500	19.685	21,770
2025-07-18	21.500	22.080	20.000	21.500	19.685	3,667
2025-07-17	21.500	21.500	21.500	21.500	19.685	0
2025-07-16	21.500	21.500	21.500	21.500	19.685	0
2025-07-15	21.500	21.500	21.500	21.500	19.685	0
2025-07-14	21.500	22.190	20.510	21.500	19.685	21,669
2025-07-11	21.500	21.500	20.510	21.500	19.685	5,933
2025-07-10	21.500	21.500	20.510	21.500	19.685	62
2025-07-09	21.500	21.500	21.500	21.500	19.685	0
2025-07-08	21.500	22.250	20.500	21.500	19.685	35,987
2025-07-07	21.500	21.500	20.510	21.500	19.685	5,875
2025-07-04	21.500	21.500	21.500	21.500	19.685	0
2025-07-03	21.500	21.500	21.500	21.500	19.685	0
2025-07-02	21.500	21.500	21.500	21.500	19.685	0
2025-07-01	21.500	22.400	21.500	21.500	19.685	7,000
2025-06-30	21.500	22.270	21.500	21.500	19.685	106,537
2025-06-27	21.500	22.300	20.200	21.500	19.685	773
2025-06-26	21.500	22.250	20.200	21.500	19.685	1,176
2025-06-25	21.500	21.500	20.000	21.500	19.685	1,019,000
2025-06-24	21.500	22.500	20.250	21.500	19.685	105,922
2025-06-23	22.500	22.700	21.500	21.500	19.685	58,014
2025-06-20	23.000	24.000	22.000	22.500	20.601	39,402
2025-06-19	23.000	23.000	22.000	23.000	21.059	74
2025-06-18	23.000	23.950	23.000	23.000	21.059	134,008
2025-06-17	23.000	24.000	23.000	23.000	21.059	165
2025-06-16	23.000	23.000	22.100	23.000	21.059	4,000
2025-06-13	23.000	23.000	23.000	23.000	21.059	0
2025-06-12	23.000	23.500	23.000	23.000	21.059	531
2025-06-11	23.000	23.000	23.000	23.000	21.059	0
2025-06-10	25.000	25.450	22.250	23.000	21.059	459,955
2025-06-09	24.750	26.760	24.750	25.000	22.890	238,047
2025-06-06	24.000	26.000	23.075	24.000	21.974	1,151
2025-06-05	24.000	24.000	23.420	24.000	21.974	4,631
2025-06-04	24.000	24.000	22.000	24.000	21.974	28,471
2025-06-03	24.000	25.800	24.000	24.000	21.974	203,583
2025-06-02	24.000	24.000	24.000	24.000	21.974	0
2025-05-30	24.000	25.800	22.080	24.000	21.974	180,746
2025-05-29	24.000	24.000	24.000	24.000	21.974	0
2025-05-28	24.000	24.000	22.280	24.000	21.974	9,031
2025-05-27	24.000	24.000	22.240	24.000	21.974	8,435
2025-05-23	24.000	24.000	23.880	24.000	21.974	151,640
2025-05-22	25.000	25.000	23.500	25.000	22.890	460,600
2025-05-21	23.400	26.000	23.400	25.000	22.890	246,640

← NewerPage 6 of 22 · 1,266 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.