Diales Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 34.700 | 34.700 | 32.000 | 33.500 | 33.500 | 48,737 |
| 2026-10-16 | 30.500 | 31.200 | 30.000 | 30.500 | 30.500 | 29,230 |
| 2026-10-15 | 30.500 | 31.350 | 30.500 | 30.500 | 30.500 | 359 |
| 2026-10-14 | 30.000 | 32.000 | 29.220 | 30.500 | 30.500 | 5,330 |
| 2026-10-13 | 30.000 | 30.000 | 29.888 | 30.000 | 30.000 | 23,488 |
| 2026-10-12 | 30.000 | 30.000 | 28.853 | 30.000 | 30.000 | 13,000 |
| 2026-10-09 | 30.000 | 32.000 | 28.735 | 30.000 | 30.000 | 81,501 |
| 2026-10-08 | 31.000 | 31.000 | 28.500 | 30.000 | 30.000 | 89,453 |
| 2026-10-07 | 31.500 | 32.000 | 31.500 | 31.500 | 31.500 | 4,009 |
| 2026-10-06 | 31.500 | 32.000 | 31.000 | 31.500 | 31.500 | 158 |
| 2026-10-05 | 31.700 | 31.700 | 31.000 | 31.500 | 31.500 | 27,016 |
| 2026-10-02 | 32.000 | 33.000 | 32.000 | 32.000 | 32.000 | 21,221 |
| 2026-10-01 | 32.000 | 33.000 | 31.040 | 32.000 | 32.000 | 110 |
| 2026-09-30 | 32.000 | 32.100 | 31.000 | 32.000 | 32.000 | 6,523 |
| 2026-09-29 | 32.000 | 33.000 | 32.000 | 32.000 | 32.000 | 426 |
| 2026-09-28 | 32.000 | 33.000 | 31.300 | 32.000 | 32.000 | 23,349 |
| 2026-09-25 | 34.000 | 35.000 | 32.000 | 32.000 | 32.000 | 16,472 |
| 2026-09-24 | 35.000 | 37.000 | 32.750 | 34.000 | 34.000 | 64,762 |
| 2026-09-23 | 35.000 | 37.000 | 33.600 | 35.000 | 35.000 | 25,305 |
| 2026-09-22 | 35.000 | 36.400 | 33.000 | 35.000 | 35.000 | 55,679 |
| 2026-09-21 | 35.000 | 35.000 | 33.140 | 35.000 | 35.000 | 10 |
Page 1 of 1 · 21 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.