Diales Group Plc (AIM:DIAL)
London
· Delayed Price · Currency is GBP · Price in GBX 18.00
0.00 (0.00%)
At close: Dec 5, 2025
Diales Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 17.10 | 18.40 | 17.10 | 18.40 | - | 2.22% | 5,900 |
| Dec 4, 2025 | 18.00 | 17.75 | 17.00 | 18.00 | 18.00 | - | 100,000 |
| Dec 3, 2025 | 18.00 | 19.00 | 18.50 | 18.00 | 18.00 | - | 5,383 |
| Dec 2, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Dec 1, 2025 | 18.00 | 19.00 | 18.75 | 18.00 | 18.00 | - | 4,218 |
| Nov 28, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 27, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 26, 2025 | 18.00 | 18.05 | 18.05 | 18.00 | 18.00 | - | 5,998 |
| Nov 25, 2025 | 18.80 | 19.00 | 18.70 | 18.00 | 18.00 | 5.88% | 37,023 |
| Nov 24, 2025 | 16.00 | 19.00 | 16.10 | 17.00 | 17.00 | 6.25% | 71,688 |
| Nov 21, 2025 | 15.50 | 17.28 | 15.00 | 16.00 | 16.00 | -8.57% | 142,592 |
| Nov 20, 2025 | 18.00 | 17.00 | 15.50 | 17.50 | 17.50 | -2.78% | 39,014 |
| Nov 19, 2025 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | - | - |
| Nov 18, 2025 | 18.50 | 19.85 | 16.25 | 18.00 | 18.00 | -5.26% | 13,726 |
| Nov 17, 2025 | 19.00 | 17.00 | 17.00 | 19.00 | 19.00 | - | 9,559 |
| Nov 14, 2025 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 11,106 |
| Nov 13, 2025 | 19.50 | 18.00 | 18.00 | 19.00 | 19.00 | -2.56% | 2,429 |
| Nov 12, 2025 | 19.50 | 19.50 | 19.40 | 19.50 | 19.50 | - | 13,225 |
| Nov 11, 2025 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | - | - |
| Nov 10, 2025 | 19.50 | 20.85 | 18.06 | 19.50 | 19.50 | - | 772 |
| Nov 7, 2025 | 19.50 | 20.85 | 18.00 | 19.50 | 19.50 | - | 176,904 |
| Nov 6, 2025 | 19.50 | 20.85 | 18.00 | 19.50 | 19.50 | - | 15,722 |
| Nov 5, 2025 | 19.50 | 20.84 | 18.35 | 19.50 | 19.50 | - | 9,208 |
| Nov 4, 2025 | 19.50 | 20.30 | 20.30 | 19.50 | 19.50 | - | 10 |
| Nov 3, 2025 | 19.50 | 20.84 | 20.84 | 19.50 | 19.50 | - | 14 |
| Oct 31, 2025 | 20.50 | 20.95 | 18.70 | 19.50 | 19.50 | -4.88% | 221,967 |
| Oct 30, 2025 | 20.50 | 20.60 | 20.00 | 20.50 | 20.50 | - | 44,570 |
| Oct 29, 2025 | 19.50 | 20.90 | 20.00 | 20.50 | 20.50 | 5.13% | 135,670 |
| Oct 28, 2025 | 19.00 | 21.00 | 18.75 | 19.50 | 19.50 | 14.71% | 171,585 |
| Oct 27, 2025 | 17.50 | 18.93 | 15.00 | 17.00 | 17.00 | -2.86% | 27,449 |
| Oct 24, 2025 | 17.50 | 18.90 | 16.75 | 17.50 | 17.50 | - | 2,687 |
| Oct 23, 2025 | 17.00 | 19.00 | 17.30 | 17.50 | 17.50 | 2.94% | 76,545 |
| Oct 22, 2025 | 17.00 | 18.00 | 17.30 | 17.00 | 17.00 | - | 5,738 |
| Oct 21, 2025 | 17.00 | 18.90 | 15.00 | 17.00 | 17.00 | - | 50,012 |
| Oct 20, 2025 | 17.00 | 18.90 | 15.24 | 17.00 | 17.00 | - | 2,486 |
| Oct 17, 2025 | 17.00 | 17.53 | 15.24 | 17.00 | 17.00 | - | 27,553 |
| Oct 16, 2025 | 17.00 | 17.53 | 15.24 | 17.00 | 17.00 | - | 21,362 |
| Oct 15, 2025 | 17.00 | 16.55 | 15.38 | 17.00 | 17.00 | - | 25,000 |
| Oct 14, 2025 | 17.50 | 17.90 | 16.55 | 17.00 | 17.00 | -2.86% | 9,820 |
| Oct 13, 2025 | 17.00 | 18.93 | 16.00 | 17.50 | 17.50 | 2.94% | 15,602 |
| Oct 10, 2025 | 17.00 | 17.64 | 17.60 | 17.00 | 17.00 | - | 11,579 |
| Oct 9, 2025 | 17.50 | 19.00 | 16.00 | 17.00 | 17.00 | -2.86% | 4,463 |
| Oct 8, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 7, 2025 | 17.50 | 19.00 | 16.00 | 17.50 | 17.50 | - | 10,044 |
| Oct 6, 2025 | 17.50 | 19.00 | 18.17 | 17.50 | 17.50 | - | 44 |
| Oct 3, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Oct 2, 2025 | 17.50 | 19.00 | 16.72 | 17.50 | 17.50 | - | 9,815 |
| Oct 1, 2025 | 17.50 | 19.00 | 16.00 | 17.50 | 17.50 | - | 1,279 |
| Sep 30, 2025 | 17.50 | 18.30 | 18.17 | 17.50 | 17.50 | - | 3,979 |
| Sep 29, 2025 | 17.50 | 19.00 | 18.38 | 17.50 | 17.50 | - | 559 |
| Sep 26, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 25, 2025 | 17.50 | 18.40 | 16.00 | 17.50 | 17.50 | - | 1,017,652 |
| Sep 24, 2025 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | - | - |
| Sep 23, 2025 | 17.50 | 19.00 | 16.10 | 17.50 | 17.50 | - | 34,623 |
| Sep 22, 2025 | 18.50 | 19.00 | 16.00 | 17.50 | 17.50 | -5.41% | 35,488 |
| Sep 19, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | - |
| Sep 18, 2025 | 18.50 | 18.89 | 17.10 | 18.50 | 18.50 | -2.63% | 21,457 |
| Sep 17, 2025 | 19.00 | 20.00 | 18.36 | 19.00 | 18.25 | - | 499,812 |
| Sep 16, 2025 | 19.00 | 19.90 | 18.30 | 19.00 | 18.25 | - | 111,094 |
| Sep 15, 2025 | 18.50 | 20.00 | 18.36 | 19.00 | 18.25 | 2.70% | 297,038 |
| Sep 12, 2025 | 18.50 | 19.00 | 18.61 | 18.50 | 17.77 | - | 19,837 |
| Sep 11, 2025 | 18.50 | 19.00 | 18.62 | 18.50 | 17.77 | - | 23,631 |
| Sep 10, 2025 | 18.50 | 19.00 | 18.00 | 18.50 | 17.77 | - | 9,968 |
| Sep 9, 2025 | 18.50 | 18.10 | 18.10 | 18.50 | 17.77 | - | 37,500 |
| Sep 8, 2025 | 18.50 | 18.88 | 18.50 | 18.50 | 17.77 | - | 453,593 |
| Sep 5, 2025 | 18.50 | 18.68 | 18.22 | 18.50 | 17.77 | - | 83,572 |
| Sep 4, 2025 | 18.50 | 18.88 | 18.21 | 18.50 | 17.77 | - | 58,554 |
| Sep 3, 2025 | 18.50 | 19.00 | 18.80 | 18.50 | 17.77 | - | 1,094 |
| Sep 2, 2025 | 18.50 | 18.66 | 18.50 | 18.50 | 17.77 | - | 66,045 |
| Sep 1, 2025 | 18.50 | 19.00 | 18.68 | 18.50 | 17.77 | - | 3,129 |
| Aug 29, 2025 | 18.50 | 18.75 | 18.00 | 18.50 | 17.77 | - | 30,972 |
| Aug 28, 2025 | 19.00 | 19.63 | 18.00 | 18.50 | 17.77 | -2.63% | 159,714 |
| Aug 27, 2025 | 19.00 | 19.75 | 19.00 | 19.00 | 18.25 | - | 200,000 |
| Aug 26, 2025 | 19.00 | 20.00 | 19.43 | 19.00 | 18.25 | - | 19,216 |
| Aug 22, 2025 | 19.00 | 18.25 | 18.25 | 19.00 | 18.25 | - | - |
| Aug 21, 2025 | 19.00 | 19.48 | 19.45 | 19.00 | 18.25 | - | 2,865 |
| Aug 20, 2025 | 19.00 | 19.48 | 18.10 | 19.00 | 18.25 | - | 3,913 |
| Aug 19, 2025 | 19.00 | 18.30 | 18.30 | 19.00 | 18.25 | - | 12,000 |
| Aug 18, 2025 | 19.00 | 18.72 | 18.72 | 19.00 | 18.25 | - | 112 |
| Aug 15, 2025 | 19.00 | 19.96 | 18.72 | 19.00 | 18.25 | - | 282,076 |
| Aug 14, 2025 | 20.50 | 19.78 | 18.31 | 19.00 | 18.25 | -7.32% | 115,753 |
| Aug 13, 2025 | 21.00 | 19.00 | 19.00 | 20.50 | 19.69 | -2.38% | 14,000 |
| Aug 12, 2025 | 21.00 | 20.17 | 20.17 | 21.00 | 20.17 | - | - |
| Aug 11, 2025 | 21.50 | 19.35 | 19.35 | 21.00 | 20.17 | -2.33% | 4,500 |
| Aug 8, 2025 | 21.50 | 21.35 | 20.00 | 21.50 | 20.65 | - | 12,332 |
| Aug 7, 2025 | 21.50 | 21.75 | 19.31 | 21.50 | 20.65 | - | 54,204 |
| Aug 6, 2025 | 21.50 | 21.80 | 21.80 | 21.50 | 20.65 | - | 167 |
| Aug 5, 2025 | 21.50 | 20.65 | 20.65 | 21.50 | 20.65 | - | - |
| Aug 4, 2025 | 21.50 | 23.00 | 23.00 | 21.50 | 20.65 | - | 8 |
| Aug 1, 2025 | 21.50 | 20.65 | 20.65 | 21.50 | 20.65 | - | - |
| Jul 31, 2025 | 21.50 | 21.88 | 21.88 | 21.50 | 20.65 | - | 22,822 |
| Jul 30, 2025 | 21.50 | 20.65 | 20.65 | 21.50 | 20.65 | - | - |
| Jul 29, 2025 | 21.50 | 21.00 | 21.00 | 21.50 | 20.65 | - | 15,017 |
| Jul 28, 2025 | 21.50 | 20.65 | 20.65 | 21.50 | 20.65 | - | - |
| Jul 25, 2025 | 21.50 | 21.95 | 20.00 | 21.50 | 20.65 | - | 7,400 |
| Jul 24, 2025 | 21.50 | 20.65 | 20.65 | 21.50 | 20.65 | - | - |
| Jul 23, 2025 | 21.50 | 20.65 | 20.65 | 21.50 | 20.65 | - | - |
| Jul 22, 2025 | 21.50 | 20.00 | 20.00 | 21.50 | 20.65 | - | 821 |
| Jul 21, 2025 | 21.50 | 22.00 | 20.00 | 21.50 | 20.65 | - | 21,770 |
| Jul 18, 2025 | 21.50 | 22.08 | 20.00 | 21.50 | 20.65 | - | 3,667 |