Diales Group Plc (AIM:DIAL)
London · Delayed Price · Currency is GBP · Price in GBX 36.10
-0.40 (-1.10%)
Sep 14, 2026, 10:25 AM GMT
Diales Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 14, 2026 | 37.45 | 37.45 | 36.10 | 36.10 | - | -1.10% | 2,970 |
| Sep 11, 2026 | 37.82 | 38.00 | 36.00 | 36.50 | 36.50 | - | 31,083 |
| Sep 10, 2026 | 36.00 | 38.25 | 36.56 | 36.50 | 36.50 | 1.39% | 33,869 |
| Sep 9, 2026 | 36.00 | 37.89 | 35.31 | 36.00 | 36.00 | - | 24,067 |
| Sep 8, 2026 | 36.00 | 38.00 | 35.11 | 36.00 | 36.00 | - | 443 |
| Sep 7, 2026 | 36.00 | 37.20 | 36.90 | 36.00 | 36.00 | - | 10,000 |
| Sep 4, 2026 | 36.00 | 35.08 | 35.08 | 36.00 | 36.00 | - | 1,000 |
| Sep 3, 2026 | 36.00 | 37.00 | 34.05 | 36.00 | 36.00 | - | 19,515 |
| Sep 2, 2026 | 38.00 | 38.00 | 34.05 | 36.00 | 36.00 | - | 16,309 |
| Sep 1, 2026 | 36.00 | 36.94 | 35.05 | 36.00 | 36.00 | - | 7,709 |
| Aug 28, 2026 | 36.00 | 36.97 | 35.27 | 36.00 | 36.00 | - | 23,449 |
| Aug 27, 2026 | 35.50 | 37.00 | 34.56 | 36.00 | 36.00 | 1.41% | 28,333 |
| Aug 26, 2026 | 34.26 | 36.00 | 34.26 | 35.50 | 35.50 | 2.90% | 36,544 |
| Aug 25, 2026 | 34.50 | 35.90 | 34.22 | 34.50 | 34.50 | - | 10,330 |
| Aug 24, 2026 | 35.65 | 36.00 | 35.65 | 34.50 | 34.50 | - | 12,025 |
| Aug 21, 2026 | 34.50 | 34.50 | 34.50 | 34.50 | 34.50 | - | - |
| Aug 20, 2026 | 35.70 | 35.70 | 33.11 | 34.50 | 34.50 | - | 7,212 |
| Aug 19, 2026 | 35.00 | 36.00 | 34.02 | 34.50 | 34.50 | 1.47% | 20,931 |
| Aug 18, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | - |
| Aug 17, 2026 | 33.75 | 33.75 | 33.55 | 34.00 | 34.00 | - | 6,780 |
| Aug 14, 2026 | 33.07 | 34.88 | 33.07 | 34.00 | 34.00 | - | 3,004 |
| Aug 13, 2026 | 34.75 | 35.00 | 33.00 | 34.00 | 34.00 | 1.49% | 19,448 |
| Aug 12, 2026 | 32.00 | 33.95 | 32.00 | 33.50 | 33.50 | 4.69% | 10,040 |
| Aug 11, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | - |
| Aug 10, 2026 | 32.00 | 31.22 | 31.22 | 32.00 | 32.00 | - | 7,730 |
| Aug 7, 2026 | 32.00 | 34.00 | 31.22 | 32.00 | 32.00 | - | 609 |
| Aug 6, 2026 | 32.00 | 34.00 | 31.15 | 32.00 | 32.00 | - | 8,887 |
| Aug 5, 2026 | 32.00 | 33.25 | 30.00 | 32.00 | 32.00 | - | 36,729 |
| Aug 4, 2026 | 32.00 | 31.00 | 30.61 | 32.00 | 32.00 | - | 40,025 |
| Aug 3, 2026 | 32.00 | 33.76 | 31.11 | 32.00 | 32.00 | - | 31,510 |
| Jul 31, 2026 | 32.00 | 34.00 | 33.50 | 32.00 | 32.00 | - | 7,017 |
| Jul 30, 2026 | 32.00 | 33.75 | 30.00 | 32.00 | 32.00 | - | 10,778 |
| Jul 29, 2026 | 32.00 | 33.75 | 33.75 | 32.00 | 32.00 | - | 875 |
| Jul 28, 2026 | 32.00 | 32.60 | 32.60 | 32.00 | 32.00 | - | 35,566 |
| 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 |