Diales Group Plc (AIM:DIAL)
London · Delayed Price · Currency is GBP · Price in GBX 22.24
+0.24 (1.09%)
Apr 14, 2026, 12:17 PM GMT
Diales Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 14, 2026 | 22.50 | 22.50 | 22.24 | 22.24 | - | 1.09% | 110,850 |
| 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 | 21.63 | 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% | 53,053 |
| Apr 1, 2026 | 23.00 | 23.68 | 23.68 | 23.00 | 23.00 | - | 2,111 |
| Mar 31, 2026 | 22.98 | 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 | 22.60 | 22.60 | 22.40 | 24.00 | 24.00 | - | 9,483 |
| Mar 24, 2026 | 26.00 | 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 |
| Mar 12, 2026 | 23.50 | 24.00 | 22.45 | 24.50 | 24.50 | 4.26% | 68,255 |
| Mar 11, 2026 | 25.50 | 27.00 | 22.14 | 23.50 | 23.50 | -7.84% | 77,522 |
| Mar 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Mar 9, 2026 | 25.50 | 24.21 | 24.21 | 25.50 | 25.50 | - | 10,000 |
| Mar 6, 2026 | 25.50 | 24.18 | 24.18 | 25.50 | 25.50 | - | 3,400 |
| Mar 5, 2026 | 24.00 | 27.00 | 24.00 | 25.50 | 25.50 | 6.25% | 105,971 |
| Mar 4, 2026 | 24.50 | 25.00 | 23.55 | 24.00 | 24.00 | -2.04% | 39,042 |
| Mar 3, 2026 | 25.50 | 25.00 | 23.31 | 24.50 | 24.50 | -3.92% | 21,098 |
| Mar 2, 2026 | 25.50 | 27.00 | 24.18 | 25.50 | 25.50 | - | 2,004 |
| Feb 27, 2026 | 25.50 | 26.20 | 24.00 | 25.50 | 25.50 | - | 79,000 |
| Feb 26, 2026 | 28.00 | 27.20 | 24.80 | 25.50 | 25.50 | -8.93% | 63,962 |
| Feb 25, 2026 | 26.00 | 28.89 | 25.71 | 28.00 | 27.25 | 7.69% | 316,922 |
| Feb 24, 2026 | 26.00 | 28.00 | 24.00 | 26.00 | 25.30 | - | 120,313 |
| Feb 23, 2026 | 26.00 | 28.00 | 25.05 | 26.00 | 25.30 | - | 34,524 |
| Feb 20, 2026 | 25.50 | 28.00 | 25.00 | 26.00 | 25.30 | 1.96% | 168,022 |
| Feb 19, 2026 | 23.50 | 25.90 | 24.14 | 25.50 | 24.82 | 8.51% | 103,259 |
| Feb 18, 2026 | 23.50 | 24.19 | 22.02 | 23.50 | 22.87 | - | 10,919 |
| Feb 17, 2026 | 23.50 | 25.00 | 22.02 | 23.50 | 22.87 | - | 9,083 |
| Feb 16, 2026 | 22.50 | 26.76 | 23.00 | 23.50 | 22.87 | 4.44% | 189,395 |
| Feb 13, 2026 | 22.50 | 23.00 | 22.32 | 22.50 | 21.90 | - | 4,908 |
| Feb 12, 2026 | 22.50 | 23.00 | 22.21 | 22.50 | 21.90 | - | 4,384 |
| Feb 11, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 21.90 | - | 32,488 |
| Feb 10, 2026 | 22.50 | 23.00 | 22.88 | 22.50 | 21.90 | - | 5,600 |
| Feb 9, 2026 | 22.50 | 23.00 | 22.40 | 22.50 | 21.90 | - | 10,019 |
| Feb 6, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 21.90 | - | 40,013 |
| Feb 5, 2026 | 22.50 | 23.00 | 22.37 | 22.50 | 21.90 | - | 12,582 |
| Feb 4, 2026 | 22.50 | 22.40 | 22.37 | 22.50 | 21.90 | - | 22,259 |
| Feb 3, 2026 | 22.50 | 23.00 | 22.08 | 22.50 | 21.90 | - | 36,873 |
| Feb 2, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 21.90 | - | 9,538 |