Diales Group Plc (AIM:DIAL)
London · Delayed Price · Currency is GBP · Price in GBX 18.00
0.00 (0.00%)
At close: Dec 5, 2025
Diales Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.10 | 18.40 | 17.10 | 18.40 | - | 2.22% | 5,900 |
| Dec 4, 2025 | 18.00 | 17.75 | 17.00 | 18.00 | 18.00 | - | 100,000 |
| Dec 3, 2025 | 18.00 | 19.00 | 18.50 | 18.00 | 18.00 | - | 5,383 |
| Dec 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 1, 2025 | 18.00 | 19.00 | 18.75 | 18.00 | 18.00 | - | 4,218 |
| Nov 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 26, 2025 | 18.00 | 18.05 | 18.05 | 18.00 | 18.00 | - | 5,998 |
| Nov 25, 2025 | 18.80 | 19.00 | 18.70 | 18.00 | 18.00 | 5.88% | 37,023 |
| Nov 24, 2025 | 16.00 | 19.00 | 16.10 | 17.00 | 17.00 | 6.25% | 71,688 |
| Nov 21, 2025 | 15.50 | 17.28 | 15.00 | 16.00 | 16.00 | -8.57% | 142,592 |
| Nov 20, 2025 | 18.00 | 17.00 | 15.50 | 17.50 | 17.50 | -2.78% | 39,014 |
| Nov 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 18, 2025 | 18.50 | 19.85 | 16.25 | 18.00 | 18.00 | -5.26% | 13,726 |
| Nov 17, 2025 | 19.00 | 17.00 | 17.00 | 19.00 | 19.00 | - | 9,559 |
| Nov 14, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 11,106 |
| Nov 13, 2025 | 19.50 | 18.00 | 18.00 | 19.00 | 19.00 | -2.56% | 2,429 |
| Nov 12, 2025 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | - | 13,225 |
| Nov 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 10, 2025 | 19.50 | 20.85 | 18.06 | 19.50 | 19.50 | - | 772 |
| Nov 7, 2025 | 19.50 | 20.85 | 18.00 | 19.50 | 19.50 | - | 176,904 |
| Nov 6, 2025 | 19.50 | 20.85 | 18.00 | 19.50 | 19.50 | - | 15,722 |
| Nov 5, 2025 | 19.50 | 20.84 | 18.35 | 19.50 | 19.50 | - | 9,208 |
| Nov 4, 2025 | 19.50 | 20.30 | 20.30 | 19.50 | 19.50 | - | 10 |
| Nov 3, 2025 | 19.50 | 20.84 | 20.84 | 19.50 | 19.50 | - | 14 |
| Oct 31, 2025 | 20.50 | 20.95 | 18.70 | 19.50 | 19.50 | -4.88% | 221,967 |
| Oct 30, 2025 | 20.50 | 20.60 | 20.00 | 20.50 | 20.50 | - | 44,570 |
| Oct 29, 2025 | 19.50 | 20.90 | 20.00 | 20.50 | 20.50 | 5.13% | 135,670 |
| Oct 28, 2025 | 19.00 | 21.00 | 18.75 | 19.50 | 19.50 | 14.71% | 171,585 |
| Oct 27, 2025 | 17.50 | 18.93 | 15.00 | 17.00 | 17.00 | -2.86% | 27,449 |
| Oct 24, 2025 | 17.50 | 18.90 | 16.75 | 17.50 | 17.50 | - | 2,687 |
| Oct 23, 2025 | 17.00 | 19.00 | 17.30 | 17.50 | 17.50 | 2.94% | 76,545 |
| Oct 22, 2025 | 17.00 | 18.00 | 17.30 | 17.00 | 17.00 | - | 5,738 |
| Oct 21, 2025 | 17.00 | 18.90 | 15.00 | 17.00 | 17.00 | - | 50,012 |
| Oct 20, 2025 | 17.00 | 18.90 | 15.24 | 17.00 | 17.00 | - | 2,486 |
| Oct 17, 2025 | 17.00 | 17.53 | 15.24 | 17.00 | 17.00 | - | 27,553 |
| Oct 16, 2025 | 17.00 | 17.53 | 15.24 | 17.00 | 17.00 | - | 21,362 |
| Oct 15, 2025 | 17.00 | 16.55 | 15.38 | 17.00 | 17.00 | - | 25,000 |
| Oct 14, 2025 | 17.50 | 17.90 | 16.55 | 17.00 | 17.00 | -2.86% | 9,820 |
| Oct 13, 2025 | 17.00 | 18.93 | 16.00 | 17.50 | 17.50 | 2.94% | 15,602 |
| Oct 10, 2025 | 17.00 | 17.64 | 17.60 | 17.00 | 17.00 | - | 11,579 |
| Oct 9, 2025 | 17.50 | 19.00 | 16.00 | 17.00 | 17.00 | -2.86% | 4,463 |
| Oct 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 7, 2025 | 17.50 | 19.00 | 16.00 | 17.50 | 17.50 | - | 10,044 |
| Oct 6, 2025 | 17.50 | 19.00 | 18.17 | 17.50 | 17.50 | - | 44 |
| Oct 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 2, 2025 | 17.50 | 19.00 | 16.72 | 17.50 | 17.50 | - | 9,815 |
| Oct 1, 2025 | 17.50 | 19.00 | 16.00 | 17.50 | 17.50 | - | 1,279 |
| Sep 30, 2025 | 17.50 | 18.30 | 18.17 | 17.50 | 17.50 | - | 3,979 |
| Sep 29, 2025 | 17.50 | 19.00 | 18.38 | 17.50 | 17.50 | - | 559 |