Diales Group Plc (AIM:DIAL)
London · Delayed Price · Currency is GBP · Price in GBX 30.00
-2.00 (-6.24%)
Jul 27, 2026, 4:02 PM GMT
Diales Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 27, 2026 | 32.00 | 34.00 | 30.00 | 32.00 | 32.00 | - | 18,938 |
| Jul 24, 2026 | 32.00 | 33.03 | 30.40 | 32.00 | 32.00 | - | 35,443 |
| Jul 23, 2026 | 32.00 | 32.72 | 32.72 | 32.00 | 32.00 | - | 155 |
| Jul 22, 2026 | 32.00 | 31.00 | 30.83 | 32.00 | 32.00 | - | 16,075 |
| Jul 21, 2026 | 32.00 | 32.80 | 32.80 | 32.00 | 32.00 | - | 1 |
| Jul 20, 2026 | 32.00 | 34.00 | 34.00 | 32.00 | 32.00 | - | 5 |
| Jul 17, 2026 | 32.00 | 34.00 | 30.00 | 32.00 | 32.00 | - | 15,815 |
| Jul 16, 2026 | 32.00 | 34.00 | 30.81 | 32.00 | 32.00 | - | 51,250 |
| Jul 15, 2026 | 32.00 | 34.00 | 30.77 | 32.00 | 32.00 | - | 23,000 |
| Jul 14, 2026 | 32.00 | 30.51 | 30.51 | 32.00 | 32.00 | - | 131 |
| Jul 13, 2026 | 32.00 | 33.50 | 30.90 | 32.00 | 32.00 | - | 27,246 |
| Jul 10, 2026 | 32.00 | 30.77 | 30.51 | 32.00 | 32.00 | - | 2,879 |
| Jul 9, 2026 | 32.00 | 34.00 | 30.48 | 32.00 | 32.00 | - | 40,408 |
| Jul 8, 2026 | 32.00 | 31.00 | 30.00 | 32.00 | 32.00 | - | 11,591 |
| Jul 7, 2026 | 32.00 | 33.45 | 30.71 | 32.00 | 32.00 | - | 38,793 |
| Jul 6, 2026 | 32.00 | 34.00 | 30.71 | 32.00 | 32.00 | - | 38,009 |
| Jul 3, 2026 | 31.50 | 34.00 | 30.60 | 32.00 | 32.00 | 1.59% | 18,282 |
| Jul 2, 2026 | 31.00 | 32.00 | 30.00 | 31.50 | 31.50 | 1.61% | 5,505 |
| Jul 1, 2026 | 31.00 | 31.60 | 30.52 | 31.00 | 31.00 | - | 23,030 |
| Jun 30, 2026 | 31.00 | 32.00 | 31.20 | 31.00 | 31.00 | - | 231 |
| Jun 29, 2026 | 31.00 | 31.25 | 30.52 | 31.00 | 31.00 | - | 16,555 |
| Jun 26, 2026 | 31.00 | 31.25 | 31.00 | 31.00 | 31.00 | - | 12,000 |
| Jun 25, 2026 | 31.00 | 31.00 | 31.00 | 31.00 | 31.00 | - | - |
| Jun 24, 2026 | 30.00 | 30.00 | 30.00 | 31.00 | 31.00 | - | 51 |
| Jun 23, 2026 | 31.00 | 31.50 | 30.41 | 31.00 | 31.00 | - | 23,355 |
| Jun 22, 2026 | 31.00 | 31.50 | 30.39 | 31.00 | 31.00 | - | 7,634 |
| Jun 19, 2026 | 31.00 | 31.64 | 30.00 | 31.00 | 31.00 | - | 14,434 |
| Jun 18, 2026 | 31.00 | 31.70 | 30.00 | 31.00 | 31.00 | - | 48,992 |
| Jun 17, 2026 | 31.00 | 30.95 | 30.00 | 31.00 | 31.00 | - | 25,564 |
| Jun 16, 2026 | 30.00 | 30.00 | 28.00 | 31.00 | 31.00 | 3.33% | 113,964 |
| Jun 15, 2026 | 30.00 | 31.08 | 31.08 | 30.00 | 30.00 | - | 705 |
| Jun 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 11, 2026 | 30.00 | 31.28 | 28.61 | 30.00 | 30.00 | - | 12,088 |
| Jun 10, 2026 | 28.50 | 32.89 | 28.60 | 30.00 | 30.00 | 7.14% | 123,081 |
| Jun 9, 2026 | 28.00 | 28.75 | 28.44 | 28.00 | 28.00 | - | 34,781 |
| Jun 8, 2026 | 28.00 | 26.38 | 26.38 | 28.00 | 28.00 | - | 4,393 |
| Jun 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 4, 2026 | 28.00 | 29.86 | 26.38 | 28.00 | 28.00 | - | 2,571 |
| Jun 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 2, 2026 | 28.00 | 26.38 | 26.38 | 28.00 | 28.00 | - | 2,000 |
| Jun 1, 2026 | 27.50 | 29.00 | 26.50 | 28.00 | 28.00 | 1.82% | 63,448 |
| May 29, 2026 | 29.50 | 29.00 | 27.20 | 27.50 | 27.50 | -6.78% | 99,643 |
| May 28, 2026 | 30.50 | 31.93 | 29.20 | 29.50 | 29.50 | -3.28% | 6,333 |
| May 27, 2026 | 30.50 | 29.25 | 29.25 | 30.50 | 30.50 | - | 4,600 |
| May 26, 2026 | 30.50 | 29.20 | 29.02 | 30.50 | 30.50 | - | 7,044 |
| May 22, 2026 | 30.00 | 30.00 | 30.00 | 30.50 | 30.50 | -1.61% | 6,124 |
| May 21, 2026 | 31.00 | 31.95 | 30.20 | 31.00 | 31.00 | - | 38,668 |
| May 20, 2026 | 31.00 | 31.70 | 30.15 | 31.00 | 31.00 | - | 91,506 |
| May 19, 2026 | 31.00 | 32.00 | 30.20 | 31.00 | 31.00 | - | 45,334 |
| May 18, 2026 | 31.00 | 32.00 | 30.51 | 31.00 | 31.00 | - | 28,136 |