Diales Group Plc (AIM:DIAL)
London · Delayed Price · Currency is GBP · Price in GBX 19.50
-1.00 (-4.88%)
Oct 31, 2025, 3:45 PM GMT+1
Diales Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 20.50 | 20.95 | 18.70 | 19.50 | 19.50 | -4.88% | 221,967 |
| Oct 30, 2025 | 20.50 | 20.60 | 20.48 | 20.50 | 20.50 | - | 44,570 |
| Oct 29, 2025 | 19.50 | 20.90 | 19.50 | 20.50 | 20.50 | 5.13% | 145,670 |
| Oct 28, 2025 | 21.00 | 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% | 32,768 |
| Oct 24, 2025 | 17.50 | 18.90 | 16.75 | 17.50 | 17.50 | - | 2,687 |
| Oct 23, 2025 | 17.00 | 19.00 | 17.00 | 17.50 | 17.50 | 2.94% | 76,545 |
| Oct 22, 2025 | 17.00 | 18.00 | 17.00 | 17.00 | 17.00 | - | 5,748 |
| 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 | - | 3,113 |
| 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 | 17.00 | 15.38 | 17.00 | 17.00 | - | 25,000 |
| Oct 14, 2025 | 17.50 | 17.90 | 16.55 | 17.00 | 17.00 | -2.86% | 15,640 |
| Oct 13, 2025 | 17.00 | 18.93 | 16.00 | 17.50 | 17.50 | 2.94% | 19,047 |
| 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 |