1. Share Prices

  2. Diales Group PLC (DIAL)

18.36p-1.14 (-5.85%)06 Nov 2025, 10:47
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
Nov 5, 202519.50p20.84p18.35p19.50p9,208
Nov 4, 202519.50p20.30p20.30p19.50p10
Nov 3, 202519.50p20.84p20.84p19.50p14
Oct 31, 202520.50p20.95p18.70p19.50p221,967
Oct 30, 202520.50p20.60p20.00p20.50p44,570
Oct 29, 202519.50p20.90p20.00p20.50p135,670
Oct 28, 202519.00p21.00p18.75p19.50p171,585
Oct 27, 202517.50p18.93p15.00p17.00p27,449
Oct 24, 202517.50p18.90p16.75p17.50p2,687
Oct 23, 202517.00p19.00p17.30p17.50p76,545
Oct 22, 202517.00p18.00p17.30p17.00p5,738
Oct 21, 202517.00p18.90p15.00p17.00p50,012
Oct 20, 202517.00p18.90p15.24p17.00p2,486
Oct 17, 202517.00p17.53p15.24p17.00p27,553
Oct 16, 202517.00p17.53p15.24p17.00p21,362
Oct 15, 202517.00p16.55p15.38p17.00p25,000
Oct 14, 202517.50p17.90p16.55p17.00p9,820
Oct 13, 202517.00p18.93p16.00p17.50p15,602
Oct 10, 202517.00p17.64p17.60p17.00p11,579
Oct 9, 202517.50p19.00p16.00p17.00p4,463
Oct 7, 202517.50p19.00p16.00p17.50p10,044
Oct 6, 202517.50p19.00p18.17p17.50p44
Oct 2, 202517.50p19.00p16.72p17.50p9,815
Oct 1, 202517.50p19.00p16.00p17.50p1,279
Sep 30, 202517.50p18.30p18.17p17.50p3,979
Sep 29, 202517.50p19.00p18.38p17.50p559
Sep 25, 202517.50p18.40p16.00p17.50p1,017,652
Sep 23, 202517.50p19.00p16.10p17.50p34,623
Sep 22, 202518.50p19.00p16.00p17.50p35,488
Sep 18, 202518.50p18.89p17.10p18.50p21,457
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
1234
Showing 1 to 50 of 200

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Helios Towers PLC174.2012.39
Imi PLC2,566.006.83
Rs Group PLC586.006.06
Watches Of Switzerland Group PLC412.405.74
Ceres Power Holdings PLC392.005.43
Tate & Lyle PLC398.005.29

Fallers

CompanyPrice% Chg
Smith & Nephew PLC1,237.10-11.22
Hikma Pharmaceuticals PLC1,606.00-9.32
Ashmore Group PLC171.90-8.27
Metlen Energy & Metals PLC42.60-7.69
Tbc Bank Group PLC3,997.50-6.93
Diageo PLC1,709.50-4.90