Diales Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	22.500	24.000	22.150	22.500	20.601	115,000
2025-05-19	21.130	23.000	21.130	22.500	20.601	21,422
2025-05-16	21.000	21.000	21.000	21.000	19.227	0
2025-05-15	21.000	22.000	21.000	21.000	19.227	2,921
2025-05-14	21.000	21.000	21.000	21.000	19.227	0
2025-05-13	21.000	21.120	21.000	21.000	19.227	632
2025-05-12	21.000	21.000	21.000	21.000	19.227	0
2025-05-09	21.000	21.000	21.000	21.000	19.227	0
2025-05-08	21.000	21.000	21.000	21.000	19.227	0
2025-05-07	21.000	21.110	21.000	21.000	19.227	1,000
2025-05-06	21.000	22.000	21.000	21.000	19.227	6,191
2025-05-02	20.500	20.500	20.500	20.500	18.770	0
2025-05-01	20.500	20.500	20.500	20.500	18.770	0
2025-04-30	20.500	20.500	20.300	20.500	18.770	1,464
2025-04-29	20.500	20.850	20.500	20.500	18.770	25,000
2025-04-28	19.500	19.500	19.140	19.500	17.854	4,695
2025-04-25	19.500	19.500	19.060	19.500	17.854	8,194
2025-04-24	19.500	20.000	19.030	19.500	17.854	23,000
2025-04-23	19.000	19.100	19.000	19.000	17.396	25,000
2025-04-22	19.000	19.370	19.000	19.000	17.396	1,436
2025-04-17	19.000	19.000	19.000	19.000	17.396	0
2025-04-16	19.000	19.000	19.000	19.000	17.396	0
2025-04-15	19.000	19.500	17.660	19.000	17.396	28,892
2025-04-14	19.000	19.000	18.963	19.000	17.396	4,727
2025-04-11	19.000	20.000	17.600	19.000	17.396	55,633
2025-04-10	19.000	19.250	19.000	19.000	17.396	367
2025-04-09	18.500	19.250	17.291	18.500	16.938	575
2025-04-08	18.500	18.500	17.550	18.500	16.938	13,341
2025-04-07	18.500	19.925	17.000	18.500	16.938	351,045
2025-04-04	18.500	18.750	17.550	18.500	16.938	148,439
2025-04-03	18.500	18.500	17.500	18.500	16.938	715
2025-04-02	18.500	18.500	17.300	18.500	16.938	150
2025-04-01	18.500	18.500	17.300	18.500	16.938	242
2025-03-31	18.500	19.800	18.500	18.500	16.938	103,139
2025-03-28	18.500	18.500	17.010	18.500	16.938	61,397
2025-03-27	19.000	19.000	19.000	19.000	17.396	0
2025-03-26	19.000	19.000	19.000	19.000	17.396	0
2025-03-25	19.000	19.000	18.000	19.000	17.396	445
2025-03-24	18.500	18.500	18.500	18.500	16.938	0
2025-03-21	18.500	20.000	18.500	18.500	16.938	5
2025-03-20	18.500	20.000	18.500	18.500	16.938	120
2025-03-19	18.500	19.000	18.500	18.500	16.938	70,263
2025-03-18	18.000	19.000	17.000	18.000	16.481	44,520
2025-03-17	18.000	18.880	17.380	18.000	16.481	32,158
2025-03-14	18.000	18.930	18.000	18.000	16.481	33,924
2025-03-13	17.800	18.000	17.800	18.000	16.481	42,500
2025-03-12	17.500	17.900	17.092	17.500	16.023	43,162
2025-03-11	19.949	19.949	17.500	17.500	16.023	54,476
2025-03-10	20.500	20.500	19.000	20.500	18.770	20,749
2025-03-07	20.500	21.000	19.090	20.500	18.770	20,357
2025-03-06	20.500	20.500	19.000	20.500	18.770	2,001
2025-03-05	21.000	21.000	20.600	21.000	19.227	60,000
2025-03-04	21.500	21.500	21.500	21.500	19.685	3,284
2025-03-03	21.500	21.500	20.600	21.500	19.685	7,288
2025-02-28	21.500	21.500	20.580	21.500	19.685	2,333
2025-02-27	21.500	22.500	20.550	21.500	19.685	66,753
2025-02-26	21.500	23.000	21.355	21.500	18.999	14,174
2025-02-25	22.000	23.000	21.000	21.500	18.999	695,047
2025-02-24	22.000	24.000	21.400	22.000	19.440	25,590
2025-02-21	22.000	22.950	22.000	22.000	19.440	17,864

← NewerPage 7 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.