Diales Group Plc (AIM:DIAL)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 29.25
-3.25 (-10.00%)
Oct 26, 2026, 3:03 PM GMT
Diales Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 26, 2026 | 33.00 | 33.00 | 28.68 | 29.25 | 29.25 | -10.00% | 234,306 |
| 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 |
| 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 |