Skip to main content
Diales Group Plc (AIM:DIAL)
London flag London · Delayed Price · Currency is GBP · Price in GBX
24.35
+0.35 (1.46%)
Mar 5, 2026, 10:53 AM GMT

Diales Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202624.0025.4424.0025.44-6.00%290,000
Mar 4, 202624.5025.0023.5524.0024.00-2.04%39,042
Mar 3, 202625.5025.0023.3124.5024.50-3.92%21,098
Mar 2, 202625.5027.0024.1825.5025.50-2,004
Feb 27, 202624.3026.2024.0025.5025.50-16,613
Feb 26, 202627.2027.2024.8025.5025.50-8.93%63,962
Feb 25, 202626.0028.8925.7128.0027.257.69%316,922
Feb 24, 202626.0028.0024.0026.0025.30-120,313
Feb 23, 202626.0028.0025.0526.0025.30-34,524
Feb 20, 202625.5028.0025.0026.0025.301.96%168,022
Feb 19, 202623.5025.9024.1425.5024.828.51%103,259
Feb 18, 202623.5024.1922.0223.5022.87-10,919
Feb 17, 202623.5025.0022.0223.5022.87-9,083
Feb 16, 202622.5026.7623.0023.5022.874.44%189,395
Feb 13, 202622.5023.0022.3222.5021.90-4,908
Feb 12, 202622.5023.0022.2122.5021.90-4,384
Feb 11, 202622.5023.0022.0022.5021.90-32,488
Feb 10, 202622.5023.0022.8822.5021.90-5,600
Feb 9, 202622.5023.0022.4022.5021.90-10,019
Feb 6, 202622.5023.0022.0022.5021.90-40,013
Feb 5, 202622.5023.0022.3722.5021.90-12,582
Feb 4, 202622.5022.4022.3722.5021.90-22,259
Feb 3, 202622.5023.0022.0822.5021.90-36,873
Feb 2, 202622.5023.0022.0022.5021.90-9,538
Jan 30, 202622.5022.5022.0022.5021.90-2,005
Jan 29, 202622.5023.0022.0022.5021.90-3,982
Jan 28, 202622.5021.9021.9022.5021.90--
Jan 27, 202623.5023.2022.0022.5021.90-4.26%98,788
Jan 26, 202623.5023.7022.3023.5022.87-49,000
Jan 23, 202623.5024.9022.0023.5022.87-19,189
Jan 22, 202623.5024.9022.0023.5022.87-15,386
Jan 21, 202623.5024.0022.5023.5022.87-10,366
Jan 20, 202624.0024.9322.3523.5022.87-2.08%82,684
Jan 19, 202624.0024.9323.0024.0023.36-55,161
Jan 16, 202626.0024.9323.2424.0023.36-7.69%168,202
Jan 15, 202625.0027.8024.0026.0025.304.00%83,193
Jan 14, 202623.5026.7523.4625.0024.336.38%228,273
Jan 13, 202622.0024.0021.1123.5022.876.82%61,896
Jan 12, 202622.0024.0022.3822.0021.41-80,001
Jan 9, 202622.0024.0020.6022.0021.41-29,429
Jan 8, 202622.0022.4522.4522.0021.41-20,000
Jan 7, 202622.0022.6020.0022.0021.41-4,401
Jan 6, 202622.0024.0020.6022.0021.41-56,200
Jan 5, 202622.0024.0020.5522.0021.41-63,450
Jan 2, 202622.0024.0021.1322.0021.41-24,271
Dec 31, 202522.0020.0020.0022.0021.41-8
Dec 30, 202522.0024.0021.5222.0021.41-16,983
Dec 29, 202520.0024.8018.0022.0021.4110.00%154,365
Dec 24, 202520.0022.0022.0020.0019.46-19
Dec 23, 202520.0022.0019.3620.0019.46-85,346
Dec 22, 202520.0022.0019.0020.0019.46-8,215
Dec 19, 202520.0018.3118.3120.0019.46-300
Dec 18, 202520.0022.0019.0020.0019.46-2,682
Dec 17, 202520.0019.4619.4620.0019.46--
Dec 16, 202520.0019.4619.4620.0019.46--
Dec 15, 202520.0022.0018.0020.0019.46-46,434
Dec 12, 202520.0021.4021.4020.0019.46-17,991
Dec 11, 202520.0021.0018.7520.0019.46-119,896
Dec 10, 202520.0019.6218.0020.0019.46-37,668
Dec 9, 202518.0020.9919.5020.0019.4611.11%125,726
Dec 8, 202518.0018.9017.2318.0017.52-61,990
Dec 5, 202518.0018.4017.1018.0017.52-56,200
Dec 4, 202518.0017.7517.0018.0017.52-100,000
Dec 3, 202518.0019.0018.5018.0017.52-5,383
Dec 2, 202518.0017.5217.5218.0017.52--
Dec 1, 202518.0019.0018.7518.0017.52-4,218
Nov 28, 202518.0017.5217.5218.0017.52--
Nov 27, 202518.0017.5217.5218.0017.52--
Nov 26, 202518.0018.0518.0518.0017.52-5,998
Nov 25, 202517.0019.0018.7018.0017.525.88%37,023
Nov 24, 202516.0019.0016.1017.0016.546.25%71,688
Nov 21, 202517.5017.2815.0016.0015.57-8.57%142,592
Nov 20, 202518.0017.0015.5017.5017.03-2.78%39,014
Nov 19, 202518.0017.5217.5218.0017.52--
Nov 18, 202518.5019.8516.2518.0017.52-5.26%13,726
Nov 17, 202519.0017.0017.0019.0018.49-9,559
Nov 14, 202519.0020.0018.0019.0018.49-11,106
Nov 13, 202519.5018.0018.0019.0018.49-2.56%2,429
Nov 12, 202519.5019.5019.4019.5018.98-13,225
Nov 11, 202519.5018.9818.9819.5018.98--
Nov 10, 202519.5020.8518.0619.5018.98-772
Nov 7, 202519.5020.8518.0019.5018.98-176,904
Nov 6, 202519.5020.8518.0019.5018.98-15,722
Nov 5, 202519.5020.8418.3519.5018.98-9,208
Nov 4, 202519.5020.3020.3019.5018.98-10
Nov 3, 202519.5020.8420.8419.5018.98-14
Oct 31, 202520.5020.9518.7019.5018.98-4.88%221,967
Oct 30, 202520.5020.6020.0020.5019.95-44,570
Oct 29, 202519.5020.9020.0020.5019.955.13%135,670
Oct 28, 202519.0021.0018.7519.5018.9814.71%171,585
Oct 27, 202517.5018.9315.0017.0016.54-2.86%27,449
Oct 24, 202517.5018.9016.7517.5017.03-2,687
Oct 23, 202517.0019.0017.3017.5017.032.94%76,545
Oct 22, 202517.0018.0017.3017.0016.54-5,738
Oct 21, 202517.0018.9015.0017.0016.54-50,012
Oct 20, 202517.0018.9015.2417.0016.54-2,486
Oct 17, 202517.0017.5315.2417.0016.54-27,553
Oct 16, 202517.0017.5315.2417.0016.54-21,362
Oct 15, 202517.0016.5515.3817.0016.54-25,000
Oct 14, 202517.5017.9016.5517.0016.54-2.86%9,820