Diales Group Plc (AIM:DIAL)
London · Delayed Price · Currency is GBP · Price in GBX 19.00
+0.45 (2.37%)
Aug 22, 2025, 4:35 PM GMT+1
Diales Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2025 | 19.48 | 19.48 | 19.00 | 19.00 | 19.00 | - | 5,230 |
| Aug 20, 2025 | 18.10 | 19.48 | 18.10 | 19.00 | 19.00 | - | 4,213 |
| Aug 19, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 19.00 | - | 24,000 |
| Aug 18, 2025 | 18.72 | 19.00 | 18.72 | 19.00 | 19.00 | - | 224 |
| Aug 15, 2025 | 19.53 | 19.96 | 18.72 | 19.00 | 19.00 | - | 332,076 |
| Aug 14, 2025 | 19.00 | 19.78 | 18.31 | 19.00 | 19.00 | -7.32% | 165,753 |
| Aug 13, 2025 | 19.00 | 20.50 | 19.00 | 20.50 | 20.50 | -2.38% | 20,000 |
| Aug 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| Aug 11, 2025 | 19.35 | 21.00 | 19.35 | 21.00 | 21.00 | -2.33% | 4,500 |
| Aug 8, 2025 | 20.00 | 21.50 | 20.00 | 21.50 | 21.50 | - | 23,997 |
| Aug 7, 2025 | 21.75 | 21.75 | 19.31 | 21.50 | 21.50 | - | 72,954 |
| Aug 6, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 21.50 | - | 334 |
| Aug 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Aug 4, 2025 | 23.00 | 23.00 | 21.50 | 21.50 | 21.50 | - | 16 |
| Aug 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 31, 2025 | 21.88 | 21.88 | 21.50 | 21.50 | 21.50 | - | 45,644 |
| Jul 30, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 29, 2025 | 21.00 | 21.50 | 21.00 | 21.50 | 21.50 | - | 15,017 |
| Jul 28, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 25, 2025 | 20.18 | 21.95 | 20.00 | 21.50 | 21.50 | - | 7,400 |
| Jul 24, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 23, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 22, 2025 | 20.00 | 21.50 | 20.00 | 21.50 | 21.50 | - | 821 |
| Jul 21, 2025 | 20.00 | 22.00 | 20.00 | 21.50 | 21.50 | - | 23,293 |
| Jul 18, 2025 | 20.00 | 22.08 | 20.00 | 21.50 | 21.50 | - | 3,667 |
| Jul 17, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 16, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 15, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 14, 2025 | 20.51 | 22.19 | 20.51 | 21.50 | 21.50 | - | 24,669 |
| Jul 11, 2025 | 20.51 | 21.50 | 20.51 | 21.50 | 21.50 | - | 5,933 |
| Jul 10, 2025 | 20.51 | 21.50 | 20.51 | 21.50 | 21.50 | - | 62 |
| Jul 9, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 8, 2025 | 22.25 | 22.25 | 20.50 | 21.50 | 21.50 | - | 66,021 |
| Jul 7, 2025 | 20.51 | 21.50 | 20.51 | 21.50 | 21.50 | - | 11,750 |
| Jul 4, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 3, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 2, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 1, 2025 | 22.40 | 22.40 | 21.50 | 21.50 | 21.50 | - | 14,000 |
| Jun 30, 2025 | 22.27 | 22.27 | 21.50 | 21.50 | 21.50 | - | 106,537 |
| Jun 27, 2025 | 20.20 | 22.30 | 20.20 | 21.50 | 21.50 | - | 773 |
| Jun 26, 2025 | 22.25 | 22.25 | 20.20 | 21.50 | 21.50 | - | 1,176 |
| Jun 25, 2025 | 20.00 | 21.50 | 20.00 | 21.50 | 21.50 | - | 19,000 |
| Jun 24, 2025 | 20.25 | 22.50 | 20.25 | 21.50 | 21.50 | - | 5,922 |
| Jun 23, 2025 | 22.70 | 22.70 | 21.50 | 21.50 | 21.50 | -4.44% | 58,014 |
| Jun 20, 2025 | 22.00 | 24.00 | 22.00 | 22.50 | 22.50 | -2.17% | 39,402 |
| Jun 19, 2025 | 22.00 | 23.00 | 22.00 | 23.00 | 23.00 | - | 74 |
| Jun 18, 2025 | 23.95 | 23.95 | 23.00 | 23.00 | 23.00 | - | 34,008 |
| Jun 17, 2025 | 23.20 | 24.00 | 23.00 | 23.00 | 23.00 | - | 165 |
| Jun 16, 2025 | 22.10 | 23.00 | 22.10 | 23.00 | 23.00 | - | 4,000 |
| Jun 13, 2025 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | 2,265 |