Diales Group Plc (AIM:DIAL)
London · Delayed Price · Currency is GBP · Price in GBX 29.50
-1.00 (-3.28%)
May 28, 2026, 2:19 PM GMT
Diales Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 15, 2026 | 31.00 | 31.40 | 31.40 | 31.00 | 31.00 | - | 1,000 |
| May 14, 2026 | 31.00 | 30.51 | 30.00 | 31.00 | 31.00 | - | 22,432 |
| May 13, 2026 | 31.00 | 31.40 | 30.00 | 31.00 | 31.00 | - | 34,165 |
| May 12, 2026 | 31.00 | 30.51 | 30.47 | 31.00 | 31.00 | - | 10,834 |
| May 11, 2026 | 31.00 | 32.00 | 30.41 | 31.00 | 31.00 | - | 14,746 |
| May 8, 2026 | 31.00 | 31.89 | 30.00 | 31.00 | 31.00 | - | 48,871 |
| May 7, 2026 | 31.00 | 31.40 | 30.01 | 31.00 | 31.00 | - | 64,982 |
| May 6, 2026 | 31.00 | 32.00 | 30.44 | 31.00 | 31.00 | - | 40,654 |
| May 5, 2026 | 31.00 | 30.44 | 30.01 | 31.00 | 31.00 | - | 47,403 |
| May 1, 2026 | 28.50 | 32.00 | 28.00 | 31.00 | 31.00 | 8.77% | 241,140 |
| Apr 30, 2026 | 28.50 | 27.78 | 27.00 | 28.50 | 28.50 | - | 3,346 |
| Apr 29, 2026 | 28.50 | 30.00 | 27.00 | 28.50 | 28.50 | - | 41,330 |
| Apr 28, 2026 | 28.00 | 30.00 | 27.00 | 28.50 | 28.50 | 1.79% | 73,006 |
| Apr 27, 2026 | 28.00 | 30.00 | 27.25 | 28.00 | 28.00 | - | 74,044 |
| Apr 24, 2026 | 28.00 | 27.50 | 27.00 | 28.00 | 28.00 | - | 96,725 |
| Apr 23, 2026 | 25.00 | 29.80 | 26.00 | 28.00 | 28.00 | 19.15% | 223,142 |
| Apr 22, 2026 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | - | - |
| Apr 21, 2026 | 23.00 | 23.96 | 22.00 | 23.50 | 23.50 | 2.17% | 13,020 |
| Apr 20, 2026 | 22.00 | 23.85 | 22.00 | 23.00 | 23.00 | 4.55% | 42,303 |
| Apr 17, 2026 | 22.00 | 21.88 | 21.88 | 22.00 | 22.00 | - | 776 |
| Apr 16, 2026 | 22.00 | 22.90 | 21.00 | 22.00 | 22.00 | - | 20,005 |
| Apr 15, 2026 | 22.00 | 23.00 | 21.83 | 22.00 | 22.00 | - | 1,609 |
| Apr 14, 2026 | 22.00 | 22.50 | 22.24 | 22.00 | 22.00 | - | 114,118 |
| Apr 13, 2026 | 22.00 | 22.75 | 21.64 | 22.00 | 22.00 | - | 61,755 |
| Apr 10, 2026 | 22.00 | 23.00 | 21.64 | 22.00 | 22.00 | - | 31,279 |
| Apr 9, 2026 | 21.50 | 23.00 | 21.55 | 22.00 | 22.00 | 2.33% | 245,618 |
| Apr 8, 2026 | 21.30 | 22.00 | 21.16 | 21.50 | 21.50 | 0.94% | 62,891 |
| Apr 7, 2026 | 21.50 | 22.00 | 20.50 | 21.30 | 21.30 | -0.93% | 52,352 |
| Apr 2, 2026 | 23.00 | 23.00 | 21.00 | 21.50 | 21.50 | -6.52% | 143,916 |
| Apr 1, 2026 | 23.00 | 23.68 | 23.68 | 23.00 | 23.00 | - | 2,111 |
| Mar 31, 2026 | 23.00 | 22.98 | 22.98 | 23.00 | 23.00 | - | 3,785 |
| Mar 30, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 1,206 |
| Mar 27, 2026 | 23.50 | 24.00 | 22.00 | 23.00 | 23.00 | -2.13% | 10,394 |
| Mar 26, 2026 | 24.00 | 22.18 | 22.18 | 23.50 | 23.50 | -2.08% | 2,600 |
| Mar 25, 2026 | 24.00 | 22.60 | 22.40 | 24.00 | 24.00 | - | 9,483 |
| Mar 24, 2026 | 24.00 | 26.00 | 26.00 | 24.00 | 24.00 | - | 18 |
| Mar 23, 2026 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | - | 4,008 |
| Mar 20, 2026 | 24.00 | 26.00 | 23.10 | 24.00 | 24.00 | - | 16,610 |
| Mar 19, 2026 | 24.00 | 24.88 | 24.88 | 24.00 | 24.00 | -2.04% | 631 |
| Mar 18, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Mar 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Mar 16, 2026 | 24.50 | 23.18 | 23.18 | 24.50 | 24.50 | - | 8,230 |
| Mar 13, 2026 | 24.50 | 26.00 | 23.38 | 24.50 | 24.50 | - | 20,001 |