Diales Group Plc (AIM:DIAL)
London
· Delayed Price · Currency is GBP · Price in GBX 29.89
+1.89 (6.75%)
Apr 28, 2026, 3:09 PM GMT
Diales Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 29.92 | 30.00 | 27.00 | 29.89 | - | 6.75% | 75,053 |
| 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 | 22.20 | 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 | 23.00 | 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 | 21.63 | 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% | 53,053 |
| Apr 1, 2026 | 23.00 | 23.68 | 23.68 | 23.00 | 23.00 | - | 2,111 |
| Mar 31, 2026 | 22.98 | 22.98 | 22.98 | 23.00 | 23.00 | - | 3,785 |
| Mar 30, 2026 | 23.00 | 24.00 | 22.00 | 23.00 | 23.00 | - | 1,206 |
| Mar 27, 2026 | 23.50 | 24.00 | 22.00 | 23.00 | 23.00 | -2.13% | 10,394 |
| Mar 26, 2026 | 24.00 | 22.18 | 22.18 | 23.50 | 23.50 | -2.08% | 2,600 |
| Mar 25, 2026 | 22.60 | 22.60 | 22.40 | 24.00 | 24.00 | - | 9,483 |
| Mar 24, 2026 | 26.00 | 26.00 | 26.00 | 24.00 | 24.00 | - | 18 |
| Mar 23, 2026 | 24.00 | 26.00 | 23.00 | 24.00 | 24.00 | - | 4,008 |
| Mar 20, 2026 | 24.00 | 26.00 | 23.10 | 24.00 | 24.00 | - | 16,610 |
| Mar 19, 2026 | 24.00 | 24.88 | 24.88 | 24.00 | 24.00 | -2.04% | 631 |
| Mar 18, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Mar 17, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | - | - |
| Mar 16, 2026 | 24.50 | 23.18 | 23.18 | 24.50 | 24.50 | - | 8,230 |
| Mar 13, 2026 | 24.50 | 26.00 | 23.38 | 24.50 | 24.50 | - | 20,001 |
| Mar 12, 2026 | 23.50 | 24.00 | 22.45 | 24.50 | 24.50 | 4.26% | 68,255 |
| Mar 11, 2026 | 25.50 | 27.00 | 22.14 | 23.50 | 23.50 | -7.84% | 77,522 |
| Mar 10, 2026 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Mar 9, 2026 | 25.50 | 24.21 | 24.21 | 25.50 | 25.50 | - | 10,000 |
| Mar 6, 2026 | 25.50 | 24.18 | 24.18 | 25.50 | 25.50 | - | 3,400 |
| Mar 5, 2026 | 24.00 | 27.00 | 24.00 | 25.50 | 25.50 | 6.25% | 105,971 |
| Mar 4, 2026 | 24.50 | 25.00 | 23.55 | 24.00 | 24.00 | -2.04% | 39,042 |
| Mar 3, 2026 | 25.50 | 25.00 | 23.31 | 24.50 | 24.50 | -3.92% | 21,098 |
| Mar 2, 2026 | 25.50 | 27.00 | 24.18 | 25.50 | 25.50 | - | 2,004 |
| Feb 27, 2026 | 25.50 | 26.20 | 24.00 | 25.50 | 25.50 | - | 79,000 |
| Feb 26, 2026 | 28.00 | 27.20 | 24.80 | 25.50 | 25.50 | -8.93% | 63,962 |
| Feb 25, 2026 | 26.00 | 28.89 | 25.71 | 28.00 | 27.25 | 7.69% | 316,922 |
| Feb 24, 2026 | 26.00 | 28.00 | 24.00 | 26.00 | 25.30 | - | 120,313 |
| Feb 23, 2026 | 26.00 | 28.00 | 25.05 | 26.00 | 25.30 | - | 34,524 |
| Feb 20, 2026 | 25.50 | 28.00 | 25.00 | 26.00 | 25.30 | 1.96% | 168,022 |
| Feb 19, 2026 | 23.50 | 25.90 | 24.14 | 25.50 | 24.82 | 8.51% | 103,259 |
| Feb 18, 2026 | 23.50 | 24.19 | 22.02 | 23.50 | 22.87 | - | 10,919 |
| Feb 17, 2026 | 23.50 | 25.00 | 22.02 | 23.50 | 22.87 | - | 9,083 |
| Feb 16, 2026 | 22.50 | 26.76 | 23.00 | 23.50 | 22.87 | 4.44% | 189,395 |
| Feb 13, 2026 | 22.50 | 23.00 | 22.32 | 22.50 | 21.90 | - | 4,908 |
| Feb 12, 2026 | 22.50 | 23.00 | 22.21 | 22.50 | 21.90 | - | 4,384 |
| Feb 11, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 21.90 | - | 32,488 |
| Feb 10, 2026 | 22.50 | 23.00 | 22.88 | 22.50 | 21.90 | - | 5,600 |
| Feb 9, 2026 | 22.50 | 23.00 | 22.40 | 22.50 | 21.90 | - | 10,019 |
| Feb 6, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 21.90 | - | 40,013 |
| Feb 5, 2026 | 22.50 | 23.00 | 22.37 | 22.50 | 21.90 | - | 12,582 |
| Feb 4, 2026 | 22.50 | 22.40 | 22.37 | 22.50 | 21.90 | - | 22,259 |
| Feb 3, 2026 | 22.50 | 23.00 | 22.08 | 22.50 | 21.90 | - | 36,873 |
| Feb 2, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 21.90 | - | 9,538 |
| Jan 30, 2026 | 22.50 | 22.50 | 22.00 | 22.50 | 21.90 | - | 2,005 |
| Jan 29, 2026 | 22.50 | 23.00 | 22.00 | 22.50 | 21.90 | - | 3,982 |
| Jan 28, 2026 | 22.50 | 22.50 | 22.50 | 22.50 | 21.90 | - | - |
| Jan 27, 2026 | 23.50 | 23.20 | 22.00 | 22.50 | 21.90 | -4.26% | 98,788 |
| Jan 26, 2026 | 23.50 | 23.70 | 22.30 | 23.50 | 22.87 | - | 49,000 |
| Jan 23, 2026 | 23.50 | 24.90 | 22.00 | 23.50 | 22.87 | - | 19,189 |
| Jan 22, 2026 | 23.50 | 24.90 | 22.00 | 23.50 | 22.87 | - | 15,386 |
| Jan 21, 2026 | 23.50 | 24.00 | 22.50 | 23.50 | 22.87 | - | 10,366 |
| Jan 20, 2026 | 24.00 | 24.93 | 22.35 | 23.50 | 22.87 | -2.08% | 82,684 |
| Jan 19, 2026 | 24.00 | 24.93 | 23.00 | 24.00 | 23.36 | - | 55,161 |
| Jan 16, 2026 | 26.00 | 24.93 | 23.24 | 24.00 | 23.36 | -7.69% | 168,202 |
| Jan 15, 2026 | 25.00 | 27.80 | 24.00 | 26.00 | 25.30 | 4.00% | 83,193 |
| Jan 14, 2026 | 23.50 | 26.75 | 23.46 | 25.00 | 24.33 | 6.38% | 228,273 |
| Jan 13, 2026 | 22.00 | 24.00 | 21.11 | 23.50 | 22.87 | 6.82% | 61,896 |
| Jan 12, 2026 | 22.00 | 24.00 | 22.38 | 22.00 | 21.41 | - | 80,001 |
| Jan 9, 2026 | 22.00 | 24.00 | 20.60 | 22.00 | 21.41 | - | 29,429 |
| Jan 8, 2026 | 22.00 | 22.45 | 22.45 | 22.00 | 21.41 | - | 20,000 |
| Jan 7, 2026 | 22.00 | 22.60 | 20.00 | 22.00 | 21.41 | - | 4,401 |
| Jan 6, 2026 | 22.00 | 24.00 | 20.60 | 22.00 | 21.41 | - | 56,200 |
| Jan 5, 2026 | 22.00 | 24.00 | 20.55 | 22.00 | 21.41 | - | 63,450 |
| Jan 2, 2026 | 22.00 | 24.00 | 21.13 | 22.00 | 21.41 | - | 24,271 |
| Dec 31, 2025 | 22.00 | 20.00 | 20.00 | 22.00 | 21.41 | - | 8 |
| Dec 30, 2025 | 22.00 | 24.00 | 21.52 | 22.00 | 21.41 | - | 16,983 |
| Dec 29, 2025 | 20.00 | 24.80 | 18.00 | 22.00 | 21.41 | 10.00% | 154,365 |
| Dec 24, 2025 | 20.00 | 22.00 | 22.00 | 20.00 | 19.46 | - | 19 |
| Dec 23, 2025 | 20.00 | 22.00 | 19.36 | 20.00 | 19.46 | - | 85,346 |
| Dec 22, 2025 | 20.00 | 22.00 | 19.00 | 20.00 | 19.46 | - | 8,215 |
| Dec 19, 2025 | 20.00 | 18.31 | 18.31 | 20.00 | 19.46 | - | 300 |
| Dec 18, 2025 | 20.00 | 22.00 | 19.00 | 20.00 | 19.46 | - | 2,682 |
| Dec 17, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.46 | - | - |
| Dec 16, 2025 | 20.00 | 20.00 | 20.00 | 20.00 | 19.46 | - | - |
| Dec 15, 2025 | 20.00 | 22.00 | 18.00 | 20.00 | 19.46 | - | 46,434 |
| Dec 12, 2025 | 20.00 | 21.40 | 21.40 | 20.00 | 19.46 | - | 17,991 |
| Dec 11, 2025 | 20.00 | 21.00 | 18.75 | 20.00 | 19.46 | - | 119,896 |
| Dec 10, 2025 | 20.00 | 19.62 | 18.00 | 20.00 | 19.46 | - | 37,668 |
| Dec 9, 2025 | 18.00 | 20.99 | 19.50 | 20.00 | 19.46 | 11.11% | 125,726 |
| Dec 8, 2025 | 18.00 | 18.90 | 17.23 | 18.00 | 17.52 | - | 61,990 |
| Dec 5, 2025 | 18.00 | 18.40 | 17.10 | 18.00 | 17.52 | - | 56,200 |
| Dec 4, 2025 | 18.00 | 17.75 | 17.00 | 18.00 | 17.52 | - | 100,000 |
| Dec 3, 2025 | 18.00 | 19.00 | 18.50 | 18.00 | 17.52 | - | 5,383 |