Diales Group Plc (AIM:DIAL)
London · Delayed Price · Currency is GBP · Price in GBX 17.64
+0.64 (3.76%)
Oct 10, 2025, 3:15 PM GMT+1
Diales Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 17.00 | 17.64 | 17.00 | 17.00 | 17.00 | - | 17,478 |
| Oct 9, 2025 | 17.50 | 19.00 | 16.00 | 17.00 | 17.00 | -2.86% | 8,912 |
| Oct 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 280,000 |
| Oct 7, 2025 | 17.50 | 19.00 | 16.00 | 17.50 | 17.50 | - | 20,044 |
| Oct 6, 2025 | 17.50 | 19.00 | 17.50 | 17.50 | 17.50 | - | 52 |
| Oct 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 167,750 |
| Oct 2, 2025 | 17.50 | 19.00 | 16.72 | 17.50 | 17.50 | - | 12,565 |
| Oct 1, 2025 | 17.50 | 19.00 | 16.00 | 17.50 | 17.50 | - | 2,346 |
| Sep 30, 2025 | 17.50 | 18.30 | 17.50 | 17.50 | 17.50 | - | 4,279 |
| Sep 29, 2025 | 17.50 | 19.00 | 17.50 | 17.50 | 17.50 | - | 611 |
| Sep 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 1,017,652 |
| Sep 25, 2025 | 17.50 | 18.40 | 16.00 | 17.50 | 17.50 | - | 1,017,652 |
| Sep 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | 34,623 |
| Sep 23, 2025 | 17.50 | 19.00 | 16.10 | 17.50 | 17.50 | - | 35,549 |
| Sep 22, 2025 | 18.50 | 19.00 | 16.00 | 17.50 | 17.50 | -5.41% | 35,488 |
| Sep 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 28,472 |
| Sep 18, 2025 | 18.50 | 18.89 | 17.10 | 18.50 | 18.50 | -2.63% | 21,457 |
| Sep 17, 2025 | 19.00 | 20.00 | 18.36 | 19.00 | 18.25 | - | 499,812 |
| Sep 16, 2025 | 19.00 | 19.90 | 18.30 | 19.00 | 18.25 | - | 111,094 |
| Sep 15, 2025 | 18.50 | 20.00 | 18.36 | 19.00 | 18.25 | 2.70% | 297,038 |
| Sep 12, 2025 | 18.50 | 19.00 | 18.50 | 18.50 | 17.77 | - | 19,837 |
| Sep 11, 2025 | 18.50 | 19.00 | 18.50 | 18.50 | 17.77 | - | 23,631 |
| Sep 10, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 17.77 | - | 9,968 |
| Sep 9, 2025 | 18.50 | 18.50 | 18.10 | 18.50 | 17.77 | - | 37,500 |
| Sep 8, 2025 | 18.50 | 18.88 | 18.50 | 18.50 | 17.77 | - | 453,593 |
| Sep 5, 2025 | 18.50 | 18.68 | 18.22 | 18.50 | 17.77 | - | 83,572 |
| Sep 4, 2025 | 18.50 | 18.65 | 18.21 | 18.50 | 17.77 | - | 58,554 |
| Sep 3, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 17.77 | - | 1,094 |
| Sep 2, 2025 | 18.50 | 18.66 | 18.50 | 18.50 | 17.77 | - | 66,045 |
| Sep 1, 2025 | 18.68 | 19.00 | 18.50 | 18.50 | 17.77 | - | 3,129 |
| Aug 29, 2025 | 18.00 | 18.75 | 18.00 | 18.50 | 17.77 | - | 30,972 |
| Aug 28, 2025 | 19.63 | 19.63 | 18.00 | 18.50 | 17.77 | -2.63% | 159,714 |
| Aug 27, 2025 | 19.43 | 19.75 | 19.00 | 19.00 | 18.25 | - | 200,000 |
| Aug 26, 2025 | 20.00 | 20.00 | 19.00 | 19.00 | 18.25 | - | 19,216 |
| Aug 22, 2025 | 19.00 | 19.00 | 19.00 | 19.00 | 18.25 | - | 11,040 |
| Aug 21, 2025 | 19.48 | 19.48 | 19.00 | 19.00 | 18.25 | - | 2,865 |
| Aug 20, 2025 | 18.10 | 19.48 | 18.10 | 19.00 | 18.25 | - | 3,913 |
| Aug 19, 2025 | 18.30 | 19.00 | 18.30 | 19.00 | 18.25 | - | 12,000 |
| Aug 18, 2025 | 18.72 | 19.00 | 18.72 | 19.00 | 18.25 | - | 112 |
| Aug 15, 2025 | 19.53 | 19.96 | 18.72 | 19.00 | 18.25 | - | 282,076 |
| Aug 14, 2025 | 19.00 | 19.78 | 18.31 | 19.00 | 18.25 | -7.32% | 115,753 |
| Aug 13, 2025 | 19.00 | 20.50 | 19.00 | 20.50 | 19.69 | -2.38% | 14,000 |
| Aug 12, 2025 | 21.00 | 21.00 | 21.00 | 21.00 | 20.17 | - | 9,250 |
| Aug 11, 2025 | 19.35 | 21.00 | 19.35 | 21.00 | 20.17 | -2.33% | 4,500 |
| Aug 8, 2025 | 20.00 | 21.50 | 20.00 | 21.50 | 20.65 | - | 12,332 |
| Aug 7, 2025 | 21.75 | 21.75 | 19.31 | 21.50 | 20.65 | - | 54,204 |
| Aug 6, 2025 | 21.80 | 21.80 | 21.50 | 21.50 | 20.65 | - | 167 |
| Aug 5, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.65 | - | 87 |
| Aug 4, 2025 | 23.00 | 23.00 | 21.50 | 21.50 | 20.65 | - | 8 |
| Aug 1, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 20.65 | - | 11,415 |