Diales Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	22.000	22.950	22.000	22.000	19.440	653
2025-02-19	22.500	23.000	22.000	22.000	19.440	1,087
2025-02-18	22.500	24.000	21.200	22.500	19.882	32,190
2025-02-17	22.500	24.000	21.730	22.500	19.882	9,133
2025-02-14	22.500	23.550	22.500	22.500	19.882	10,000
2025-02-13	22.500	22.500	22.500	22.500	19.882	0
2025-02-12	22.500	23.700	21.730	22.500	19.882	14,508
2025-02-11	22.500	23.100	22.500	22.500	19.882	25,209
2025-02-10	22.500	24.000	21.730	22.500	19.882	1,362
2025-02-07	22.500	22.500	22.500	22.500	19.882	0
2025-02-06	22.500	23.600	21.600	22.500	19.882	1,152
2025-02-05	22.500	22.500	22.500	22.500	19.882	0
2025-02-04	22.500	24.000	22.500	22.500	19.882	44
2025-02-03	22.500	22.700	21.355	22.500	19.882	86,629
2025-01-31	22.500	23.985	22.500	22.500	19.882	41
2025-01-30	24.000	24.000	21.310	22.500	19.882	54,967
2025-01-29	24.000	24.000	22.500	24.000	21.208	8,552
2025-01-28	25.000	25.000	24.240	24.500	21.649	3,456
2025-01-27	25.000	25.940	24.000	25.000	22.091	2,428
2025-01-24	25.000	25.260	24.000	25.000	22.091	10,100
2025-01-23	25.000	25.000	25.000	25.000	22.091	0
2025-01-22	24.500	25.260	24.120	25.000	22.091	24,955
2025-01-21	24.500	24.500	24.020	24.500	21.649	3,156
2025-01-20	24.500	25.000	24.500	24.500	21.649	8,020
2025-01-17	24.800	24.800	24.100	24.500	21.649	6,254
2025-01-16	25.500	25.970	25.500	25.500	22.533	7
2025-01-15	25.500	25.500	25.120	25.500	22.533	2,492
2025-01-14	25.500	25.500	24.310	25.500	22.533	10,719
2025-01-13	26.000	26.000	26.000	26.000	22.975	0
2025-01-10	26.000	26.000	26.000	26.000	22.975	0
2025-01-09	26.000	26.000	25.000	26.000	22.975	283
2025-01-08	26.000	26.000	25.260	26.000	22.975	13,838
2025-01-07	26.000	26.400	25.000	26.000	22.975	210
2025-01-06	26.000	26.000	25.260	26.000	22.975	1,916
2025-01-03	26.000	26.000	26.000	26.000	22.975	0
2025-01-02	26.000	26.249	25.260	26.000	22.975	8,716
2024-12-31	26.000	26.000	26.000	26.000	22.975	0
2024-12-30	26.000	26.000	26.000	26.000	22.975	0
2024-12-27	26.000	26.250	25.240	26.000	22.975	30,378
2024-12-24	26.000	26.250	26.000	26.000	22.975	2,841
2024-12-23	26.000	26.260	25.000	26.000	22.975	2,845
2024-12-20	26.000	26.260	26.000	26.000	22.975	85,696
2024-12-19	26.000	26.000	25.100	26.000	22.975	100
2024-12-18	26.000	26.000	25.000	26.000	22.975	2,016
2024-12-17	26.500	26.500	26.500	26.500	23.417	0
2024-12-16	26.500	26.500	26.500	26.500	23.417	0
2024-12-13	26.500	26.890	25.000	26.500	23.417	467
2024-12-12	26.500	26.500	25.000	26.500	23.417	728
2024-12-11	26.500	27.910	24.964	26.500	23.417	16,342
2024-12-10	26.500	26.500	25.500	26.500	23.417	12,000
2024-12-09	28.000	28.998	28.000	28.000	24.742	11,317
2024-12-06	28.000	28.300	27.000	28.000	24.742	9,159
2024-12-05	28.000	28.400	27.000	28.000	24.742	5,751
2024-12-04	29.000	31.000	27.116	28.000	24.742	35,003
2024-12-03	29.000	29.800	27.400	29.000	25.626	203,456
2024-12-02	28.000	29.200	26.700	28.000	24.742	117,741
2024-11-29	28.000	28.000	26.700	28.000	24.742	2,500
2024-11-28	28.000	28.000	26.700	28.000	24.742	1,435
2024-11-27	28.000	28.000	28.000	28.000	24.742	0
2024-11-26	28.000	28.000	26.700	28.000	24.742	20,000

← NewerPage 8 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.