Diales Group Plc (AIM:DIAL)
London · Delayed Price · Currency is GBP · Price in GBX 23.55
-0.95 (-3.88%)
Mar 4, 2026, 9:47 AM GMT
Diales Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 3, 2026 | 25.50 | 25.00 | 23.31 | 24.50 | 24.50 | -3.92% | 21,098 |
| Mar 2, 2026 | 25.50 | 27.00 | 24.18 | 25.50 | 25.50 | - | 2,004 |
| Feb 27, 2026 | 24.30 | 26.20 | 24.00 | 25.50 | 25.50 | - | 16,613 |
| Feb 26, 2026 | 27.20 | 27.20 | 24.80 | 25.50 | 25.50 | -8.93% | 63,962 |
| Feb 25, 2026 | 26.00 | 28.89 | 25.71 | 28.00 | 27.25 | 7.69% | 316,922 |
| Feb 24, 2026 | 26.00 | 28.00 | 24.00 | 26.00 | 25.30 | - | 120,313 |
| Feb 23, 2026 | 26.00 | 28.00 | 25.05 | 26.00 | 25.30 | - | 34,524 |
| Feb 20, 2026 | 25.50 | 28.00 | 25.00 | 26.00 | 25.30 | 1.96% | 168,022 |
| Feb 19, 2026 | 23.50 | 25.90 | 24.14 | 25.50 | 24.82 | 8.51% | 103,259 |
| Feb 18, 2026 | 23.50 | 24.19 | 22.02 | 23.50 | 22.87 | - | 10,919 |
| Feb 17, 2026 | 23.50 | 25.00 | 22.02 | 23.50 | 22.87 | - | 9,083 |
| Feb 16, 2026 | 22.50 | 26.76 | 23.00 | 23.50 | 22.87 | 4.44% | 189,395 |
| Feb 13, 2026 | 22.50 | 23.00 | 22.32 | 22.50 | 21.90 | - | 4,908 |
| Feb 12, 2026 | 22.50 | 23.00 | 22.21 | 22.50 | 21.90 | - | 4,384 |
| Feb 11, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 21.90 | - | 32,488 |
| Feb 10, 2026 | 22.50 | 23.00 | 22.88 | 22.50 | 21.90 | - | 5,600 |
| Feb 9, 2026 | 22.50 | 23.00 | 22.40 | 22.50 | 21.90 | - | 10,019 |
| Feb 6, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 21.90 | - | 40,013 |
| Feb 5, 2026 | 22.50 | 23.00 | 22.37 | 22.50 | 21.90 | - | 12,582 |
| Feb 4, 2026 | 22.50 | 22.40 | 22.37 | 22.50 | 21.90 | - | 22,259 |
| Feb 3, 2026 | 22.50 | 23.00 | 22.08 | 22.50 | 21.90 | - | 36,873 |
| Feb 2, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 21.90 | - | 9,538 |
| Jan 30, 2026 | 22.50 | 22.50 | 22.00 | 22.50 | 21.90 | - | 2,005 |
| Jan 29, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 21.90 | - | 3,982 |
| Jan 28, 2026 | 22.50 | 21.90 | 21.90 | 22.50 | 21.90 | - | - |
| Jan 27, 2026 | 23.50 | 23.20 | 22.00 | 22.50 | 21.90 | -4.26% | 98,788 |
| Jan 26, 2026 | 23.50 | 23.70 | 22.30 | 23.50 | 22.87 | - | 49,000 |
| Jan 23, 2026 | 23.50 | 24.90 | 22.00 | 23.50 | 22.87 | - | 19,189 |
| Jan 22, 2026 | 23.50 | 24.90 | 22.00 | 23.50 | 22.87 | - | 15,386 |
| Jan 21, 2026 | 23.50 | 24.00 | 22.50 | 23.50 | 22.87 | - | 10,366 |
| Jan 20, 2026 | 24.00 | 24.93 | 22.35 | 23.50 | 22.87 | -2.08% | 82,684 |
| Jan 19, 2026 | 24.00 | 24.93 | 23.00 | 24.00 | 23.36 | - | 55,161 |
| Jan 16, 2026 | 26.00 | 24.93 | 23.24 | 24.00 | 23.36 | -7.69% | 168,202 |
| Jan 15, 2026 | 25.00 | 27.80 | 24.00 | 26.00 | 25.30 | 4.00% | 83,193 |
| Jan 14, 2026 | 23.50 | 26.75 | 23.46 | 25.00 | 24.33 | 6.38% | 228,273 |
| Jan 13, 2026 | 22.00 | 24.00 | 21.11 | 23.50 | 22.87 | 6.82% | 61,896 |
| Jan 12, 2026 | 22.00 | 24.00 | 22.38 | 22.00 | 21.41 | - | 80,001 |
| Jan 9, 2026 | 22.00 | 24.00 | 20.60 | 22.00 | 21.41 | - | 29,429 |
| Jan 8, 2026 | 22.00 | 22.45 | 22.45 | 22.00 | 21.41 | - | 20,000 |
| Jan 7, 2026 | 22.00 | 22.60 | 20.00 | 22.00 | 21.41 | - | 4,401 |
| Jan 6, 2026 | 22.00 | 24.00 | 20.60 | 22.00 | 21.41 | - | 56,200 |
| Jan 5, 2026 | 22.00 | 24.00 | 20.55 | 22.00 | 21.41 | - | 63,450 |
| Jan 2, 2026 | 22.00 | 24.00 | 21.13 | 22.00 | 21.41 | - | 24,271 |
| Dec 31, 2025 | 22.00 | 20.00 | 20.00 | 22.00 | 21.41 | - | 8 |
| Dec 30, 2025 | 22.00 | 24.00 | 21.52 | 22.00 | 21.41 | - | 16,983 |
| Dec 29, 2025 | 20.00 | 24.80 | 18.00 | 22.00 | 21.41 | 10.00% | 154,365 |
| Dec 24, 2025 | 20.00 | 22.00 | 22.00 | 20.00 | 19.46 | - | 19 |
| Dec 23, 2025 | 20.00 | 22.00 | 19.36 | 20.00 | 19.46 | - | 85,346 |
| Dec 22, 2025 | 20.00 | 22.00 | 19.00 | 20.00 | 19.46 | - | 8,215 |
| Dec 19, 2025 | 20.00 | 18.31 | 18.31 | 20.00 | 19.46 | - | 300 |