Diales Group Plc (AIM:DIAL)
London · Delayed Price · Currency is GBP · Price in GBX 30.00
-1.00 (-3.23%)
Jun 17, 2026, 3:45 PM GMT
Diales Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 16, 2026 | 30.00 | 30.00 | 28.00 | 31.00 | 31.00 | 3.33% | 113,964 |
| Jun 15, 2026 | 30.00 | 31.08 | 31.08 | 30.00 | 30.00 | - | 705 |
| Jun 12, 2026 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | - |
| Jun 11, 2026 | 30.00 | 31.28 | 28.61 | 30.00 | 30.00 | - | 12,088 |
| Jun 10, 2026 | 28.50 | 32.89 | 28.60 | 30.00 | 30.00 | 7.14% | 123,081 |
| Jun 9, 2026 | 28.00 | 28.75 | 28.44 | 28.00 | 28.00 | - | 34,781 |
| Jun 8, 2026 | 28.00 | 26.38 | 26.38 | 28.00 | 28.00 | - | 4,393 |
| Jun 5, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 4, 2026 | 28.00 | 29.86 | 26.38 | 28.00 | 28.00 | - | 2,571 |
| Jun 3, 2026 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | - | - |
| Jun 2, 2026 | 28.00 | 26.38 | 26.38 | 28.00 | 28.00 | - | 2,000 |
| Jun 1, 2026 | 27.50 | 29.00 | 26.50 | 28.00 | 28.00 | 1.82% | 63,448 |
| May 29, 2026 | 29.50 | 29.00 | 27.20 | 27.50 | 27.50 | -6.78% | 99,643 |
| May 28, 2026 | 30.50 | 31.93 | 29.20 | 29.50 | 29.50 | -3.28% | 6,333 |
| 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 |