Diales Group Plc (AIM:DIAL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 28.00
-1.50 (-5.08%)
Nov 13, 2026, 2:05 PM GMT
Diales Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 29.00 | 29.00 | 28.00 | 28.00 | 28.00 | -5.08% | 1 |
| Nov 12, 2026 | 29.50 | 31.00 | 28.00 | 29.50 | 29.50 | - | 6,446 |
| Nov 11, 2026 | 29.50 | 29.80 | 28.25 | 29.50 | 29.50 | - | 11,263 |
| Nov 10, 2026 | 29.50 | 31.00 | 29.80 | 29.50 | 29.50 | - | 10,800 |
| Nov 9, 2026 | 29.50 | 31.00 | 28.34 | 29.50 | 29.50 | - | 4,209 |
| Nov 6, 2026 | 29.50 | 30.05 | 28.34 | 29.50 | 29.50 | - | 63,103 |
| Nov 5, 2026 | 29.50 | 31.00 | 31.00 | 29.50 | 29.50 | - | 239 |
| Nov 4, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Nov 3, 2026 | 29.50 | 29.17 | 29.17 | 29.50 | 29.50 | - | 3,243 |
| Nov 2, 2026 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | - | - |
| Oct 30, 2026 | 29.50 | 30.10 | 30.10 | 29.50 | 29.50 | - | 20,000 |
| Oct 29, 2026 | 29.50 | 30.22 | 29.15 | 29.50 | 29.50 | - | 13,082 |
| Oct 28, 2026 | 29.50 | 30.89 | 28.00 | 29.50 | 29.50 | - | 53,292 |
| Oct 27, 2026 | 29.50 | 30.40 | 28.75 | 29.50 | 29.50 | - | 31,009 |
| Oct 26, 2026 | 32.50 | 33.00 | 28.68 | 29.50 | 29.50 | -9.23% | 184,563 |
| Oct 23, 2026 | 33.50 | 35.00 | 32.00 | 32.50 | 32.50 | -2.99% | 42,623 |
| Oct 22, 2026 | 33.50 | 35.00 | 32.00 | 33.50 | 33.50 | - | 28,570 |
| Oct 21, 2026 | 33.50 | 32.50 | 32.26 | 33.50 | 33.50 | - | 4,809 |
| Oct 20, 2026 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | - | - |
| Oct 19, 2026 | 33.50 | 34.70 | 32.00 | 33.50 | 33.50 | 9.84% | 48,737 |
| Oct 16, 2026 | 31.20 | 31.20 | 30.00 | 30.50 | 30.50 | - | 29,230 |
| Oct 15, 2026 | 31.35 | 31.35 | 31.35 | 30.50 | 30.50 | - | 359 |
| Oct 14, 2026 | 32.00 | 32.00 | 29.22 | 30.50 | 30.50 | 1.67% | 5,330 |
| Oct 13, 2026 | 29.89 | 29.90 | 29.89 | 30.00 | 30.00 | - | 23,488 |
| Oct 12, 2026 | 28.85 | 29.90 | 28.85 | 30.00 | 30.00 | - | 13,000 |
| Oct 9, 2026 | 29.00 | 32.00 | 28.74 | 30.00 | 30.00 | - | 81,501 |
| Oct 8, 2026 | 31.00 | 31.00 | 28.50 | 30.00 | 30.00 | -4.76% | 89,453 |
| Oct 7, 2026 | 31.50 | 32.00 | 31.65 | 31.50 | 31.50 | - | 4,009 |
| Oct 6, 2026 | 31.50 | 32.00 | 31.00 | 31.50 | 31.50 | - | 158 |
| 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 |