Diales Group Plc (AIM:DIAL)
London · Delayed Price · Currency is GBP · Price in GBX 31.50
-0.50 (-1.56%)
Oct 5, 2026, 1:14 PM GMT
Diales Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 32.00 | 31.70 | 31.00 | 31.50 | 31.50 | -1.56% | 27,016 |
| Oct 2, 2026 | 33.00 | 33.00 | 32.00 | 32.00 | 32.00 | - | 21,221 |
| Oct 1, 2026 | 31.04 | 33.00 | 31.04 | 32.00 | 32.00 | - | 110 |
| Sep 30, 2026 | 32.10 | 32.10 | 31.00 | 32.00 | 32.00 | - | 6,523 |
| Sep 29, 2026 | 33.00 | 33.00 | 32.10 | 32.00 | 32.00 | - | 426 |
| Sep 28, 2026 | 31.30 | 33.00 | 31.30 | 32.00 | 32.00 | - | 23,349 |
| Sep 25, 2026 | 33.04 | 35.00 | 32.04 | 32.00 | 32.00 | -5.88% | 16,472 |
| Sep 24, 2026 | 33.08 | 37.00 | 32.75 | 34.00 | 34.00 | -2.86% | 64,762 |
| Sep 23, 2026 | 35.00 | 37.00 | 33.60 | 35.00 | 35.00 | - | 25,305 |
| Sep 22, 2026 | 35.00 | 36.40 | 33.00 | 35.00 | 35.00 | - | 55,679 |
| Sep 21, 2026 | 33.14 | 33.14 | 33.14 | 35.00 | 35.00 | - | 10 |
| Sep 18, 2026 | 35.00 | 34.65 | 34.65 | 35.00 | 35.00 | - | 15,000 |
| Sep 17, 2026 | 35.35 | 37.00 | 34.55 | 35.00 | 35.00 | -2.10% | 30,525 |
| Sep 16, 2026 | 38.00 | 38.00 | 35.65 | 36.50 | 35.75 | - | 2,089 |
| Sep 15, 2026 | 36.50 | 37.35 | 37.35 | 36.50 | 35.75 | - | 5,000 |
| Sep 14, 2026 | 36.50 | 37.45 | 35.62 | 36.50 | 35.75 | - | 10,047 |
| Sep 11, 2026 | 36.50 | 38.00 | 36.00 | 36.50 | 35.75 | - | 31,083 |
| Sep 10, 2026 | 36.00 | 38.25 | 36.56 | 36.50 | 35.75 | 1.39% | 33,869 |
| Sep 9, 2026 | 36.00 | 37.89 | 35.31 | 36.00 | 35.26 | - | 24,067 |
| Sep 8, 2026 | 36.00 | 38.00 | 35.11 | 36.00 | 35.26 | - | 443 |
| Sep 7, 2026 | 36.00 | 37.20 | 36.90 | 36.00 | 35.26 | - | 10,000 |
| Sep 4, 2026 | 36.00 | 35.08 | 35.08 | 36.00 | 35.26 | - | 1,000 |
| Sep 3, 2026 | 36.00 | 37.00 | 34.05 | 36.00 | 35.26 | - | 19,515 |
| Sep 2, 2026 | 36.00 | 38.00 | 34.05 | 36.00 | 35.26 | - | 16,309 |
| Sep 1, 2026 | 36.00 | 36.94 | 35.05 | 36.00 | 35.26 | - | 7,709 |
| Aug 28, 2026 | 36.00 | 36.97 | 35.27 | 36.00 | 35.26 | - | 23,449 |
| Aug 27, 2026 | 35.50 | 37.00 | 34.56 | 36.00 | 35.26 | 1.41% | 28,333 |
| Aug 26, 2026 | 34.50 | 36.00 | 34.26 | 35.50 | 34.77 | 2.90% | 36,544 |
| Aug 25, 2026 | 34.50 | 35.90 | 34.22 | 34.50 | 33.79 | - | 10,330 |
| Aug 24, 2026 | 34.50 | 36.00 | 35.65 | 34.50 | 33.79 | - | 12,025 |
| Aug 21, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 33.79 | - | - |
| Aug 20, 2026 | 34.50 | 35.70 | 33.11 | 34.50 | 33.79 | - | 7,212 |
| Aug 19, 2026 | 34.00 | 36.00 | 34.02 | 34.50 | 33.79 | 1.47% | 20,931 |
| Aug 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 33.30 | - | - |
| Aug 17, 2026 | 34.00 | 33.75 | 33.55 | 34.00 | 33.30 | - | 6,780 |
| Aug 14, 2026 | 34.00 | 34.88 | 33.07 | 34.00 | 33.30 | - | 3,004 |
| Aug 13, 2026 | 33.50 | 35.00 | 33.00 | 34.00 | 33.30 | 1.49% | 19,448 |
| Aug 12, 2026 | 32.00 | 33.95 | 32.00 | 33.50 | 32.81 | 4.69% | 10,040 |
| Aug 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 31.34 | - | - |
| Aug 10, 2026 | 32.00 | 31.22 | 31.22 | 32.00 | 31.34 | - | 7,730 |
| Aug 7, 2026 | 32.00 | 34.00 | 31.22 | 32.00 | 31.34 | - | 609 |
| Aug 6, 2026 | 32.00 | 34.00 | 31.15 | 32.00 | 31.34 | - | 8,887 |
| Aug 5, 2026 | 32.00 | 33.25 | 30.00 | 32.00 | 31.34 | - | 36,729 |
| Aug 4, 2026 | 32.00 | 31.00 | 30.61 | 32.00 | 31.34 | - | 40,025 |
| Aug 3, 2026 | 32.00 | 33.76 | 31.11 | 32.00 | 31.34 | - | 31,510 |
| Jul 31, 2026 | 32.00 | 34.00 | 33.50 | 32.00 | 31.34 | - | 7,017 |
| Jul 30, 2026 | 32.00 | 33.75 | 30.00 | 32.00 | 31.34 | - | 10,778 |
| Jul 29, 2026 | 32.00 | 33.75 | 33.75 | 32.00 | 31.34 | - | 875 |
| Jul 28, 2026 | 32.00 | 32.60 | 32.60 | 32.00 | 31.34 | - | 35,566 |
| Jul 27, 2026 | 32.00 | 34.00 | 30.00 | 32.00 | 31.34 | - | 18,938 |