1. Share Prices

  2. Diales Group PLC (DIAL)

18.51p-0.49 (-2.58%)17 Sep 2025, 17:25
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Diales Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 17, 202519.00p20.00p18.36p19.00p499,812
Sep 16, 202519.00p19.90p18.30p19.00p111,094
Sep 15, 202518.50p20.00p18.36p19.00p297,038
Sep 12, 202518.50p19.00p18.61p18.50p19,837
Sep 11, 202518.50p19.00p18.62p18.50p23,631
Sep 10, 202518.50p19.00p18.00p18.50p9,968
Sep 9, 202518.50p18.10p18.10p18.50p37,500
Sep 8, 202518.50p18.88p18.50p18.50p453,593
Sep 5, 202518.50p18.68p18.22p18.50p83,572
Sep 4, 202518.50p18.88p18.21p18.50p58,554
Sep 3, 202518.50p19.00p18.80p18.50p1,094
Sep 2, 202518.50p18.66p18.50p18.50p66,045
Sep 1, 202518.50p19.00p18.68p18.50p3,129
Aug 29, 202518.50p18.75p18.00p18.50p30,972
Aug 28, 202519.00p19.63p18.00p18.50p159,714
Aug 27, 202519.00p19.75p19.00p19.00p200,000
Aug 26, 202519.00p20.00p19.43p19.00p19,216
Aug 21, 202519.00p19.48p19.45p19.00p2,865
Aug 20, 202519.00p19.48p18.10p19.00p3,913
Aug 19, 202519.00p18.30p18.30p19.00p12,000
Aug 18, 202519.00p18.72p18.72p19.00p112
Aug 15, 202519.00p19.96p18.72p19.00p282,076
Aug 14, 202520.50p19.78p18.31p19.00p115,753
Aug 13, 202521.00p19.00p19.00p20.50p14,000
Aug 11, 202521.50p19.35p19.35p21.00p4,500
Aug 8, 202521.50p21.35p20.00p21.50p12,332
Aug 7, 202521.50p21.75p19.31p21.50p54,204
Aug 6, 202521.50p21.80p21.80p21.50p167
Aug 4, 202521.50p23.00p23.00p21.50p8
Jul 31, 202521.50p21.88p21.88p21.50p22,822
Jul 29, 202521.50p21.00p21.00p21.50p15,017
Jul 25, 202521.50p21.95p20.00p21.50p7,400
Jul 22, 202521.50p20.00p20.00p21.50p821
Jul 21, 202520.00p22.00p20.00p21.50p21,770
Jul 18, 202521.50p22.08p20.00p21.50p3,667
Jul 14, 202521.50p22.19p20.51p21.50p21,669
Jul 11, 202521.50p20.51p20.51p21.50p5,933
Jul 10, 202521.50p20.51p20.51p21.50p62
Jul 8, 202521.50p22.25p20.50p21.50p35,987
Jul 7, 202521.50p20.51p20.51p21.50p5,875
Jul 1, 202521.50p22.40p22.40p21.50p7,000
Jun 30, 202521.50p22.27p22.00p21.50p106,537
Jun 27, 202521.50p22.30p20.20p21.50p773
Jun 26, 202521.50p22.25p20.20p21.50p1,176
Jun 25, 202521.50p21.00p20.00p21.50p19,000
Jun 24, 202521.50p22.50p20.25p21.50p5,922
Jun 23, 202522.50p22.70p22.00p21.50p58,014
Jun 20, 202523.00p24.00p22.00p22.50p39,402
Jun 19, 202523.00p22.00p22.00p23.00p74
Jun 18, 202523.00p23.95p23.95p23.00p34,008
1234
Showing 1 to 50 of 190

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Aston Martin Lagonda Global Holdings PLC81.957.83
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Vistry Group PLC641.404.46
Asos PLC286.504.37
Marks And Spencer Group PLC357.804.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Trainline PLC285.20-2.60
Fresnillo PLC2,186.00-2.50
Itv PLC80.10-2.38
Risers/fallers data from previous trading day. Today's data available from 8:15am.