Diales Group Plc (AIM:DIAL)
London · Delayed Price · Currency is GBP · Price in GBX 23.85
+0.35 (1.48%)
Jan 22, 2026, 10:47 AM GMT
Diales Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 21, 2026 | 23.50 | 24.00 | 22.50 | 23.50 | 23.50 | - | 10,366 |
| Jan 20, 2026 | 24.00 | 24.93 | 22.35 | 23.50 | 23.50 | -2.08% | 82,684 |
| Jan 19, 2026 | 24.00 | 24.93 | 23.00 | 24.00 | 24.00 | - | 55,161 |
| Jan 16, 2026 | 26.00 | 24.93 | 23.24 | 24.00 | 24.00 | -7.69% | 168,202 |
| Jan 15, 2026 | 25.00 | 27.80 | 24.00 | 26.00 | 26.00 | 4.00% | 83,193 |
| Jan 14, 2026 | 23.50 | 26.75 | 23.46 | 25.00 | 25.00 | 6.38% | 228,273 |
| Jan 13, 2026 | 22.00 | 24.00 | 21.11 | 23.50 | 23.50 | 6.82% | 61,896 |
| Jan 12, 2026 | 22.00 | 24.00 | 22.38 | 22.00 | 22.00 | - | 80,001 |
| Jan 9, 2026 | 22.00 | 24.00 | 20.60 | 22.00 | 22.00 | - | 29,429 |
| Jan 8, 2026 | 22.00 | 22.45 | 22.45 | 22.00 | 22.00 | - | 20,000 |
| Jan 7, 2026 | 22.00 | 22.60 | 20.00 | 22.00 | 22.00 | - | 4,401 |
| Jan 6, 2026 | 24.00 | 24.00 | 20.60 | 22.00 | 22.00 | - | 56,200 |
| Jan 5, 2026 | 23.29 | 24.00 | 20.55 | 22.00 | 22.00 | - | 63,450 |
| Jan 2, 2026 | 22.00 | 24.00 | 21.13 | 22.00 | 22.00 | - | 24,271 |
| Dec 31, 2025 | 22.00 | 20.00 | 20.00 | 22.00 | 22.00 | - | 8 |
| Dec 30, 2025 | 22.00 | 24.00 | 21.52 | 22.00 | 22.00 | - | 16,983 |
| Dec 29, 2025 | 20.00 | 24.80 | 18.00 | 22.00 | 22.00 | 10.00% | 154,365 |
| Dec 24, 2025 | 22.00 | 22.00 | 22.00 | 20.00 | 20.00 | - | 19 |
| Dec 23, 2025 | 20.00 | 22.00 | 19.36 | 20.00 | 20.00 | - | 85,346 |
| Dec 22, 2025 | 22.00 | 22.00 | 19.00 | 20.00 | 20.00 | - | 8,215 |
| Dec 19, 2025 | 20.00 | 18.31 | 18.31 | 20.00 | 20.00 | - | 300 |
| Dec 18, 2025 | 20.00 | 22.00 | 19.00 | 20.00 | 20.00 | - | 2,682 |
| Dec 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | - | - |
| Dec 15, 2025 | 20.00 | 22.00 | 18.00 | 20.00 | 20.00 | - | 46,434 |
| Dec 12, 2025 | 20.00 | 21.40 | 21.40 | 20.00 | 20.00 | - | 17,991 |
| Dec 11, 2025 | 20.00 | 21.00 | 18.75 | 20.00 | 20.00 | - | 119,896 |
| Dec 10, 2025 | 20.00 | 19.62 | 18.00 | 20.00 | 20.00 | - | 37,668 |
| Dec 9, 2025 | 18.00 | 20.99 | 19.50 | 20.00 | 20.00 | 11.11% | 125,726 |
| Dec 8, 2025 | 18.00 | 18.90 | 17.23 | 18.00 | 18.00 | - | 61,990 |
| Dec 5, 2025 | 18.00 | 18.40 | 17.10 | 18.00 | 18.00 | - | 56,200 |
| 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 |