1. Share Prices

  2. Diales Group PLC (DIAL)

21.50p+0.30 (+1.40%)06 Aug 2025, 09:22
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
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
Jun 17, 202523.00p24.00p23.20p23.00p165
Jun 16, 202523.00p22.10p22.10p23.00p4,000
Jun 12, 202523.00p23.50p23.50p23.00p531
Jun 10, 202525.00p25.45p22.25p23.00p364,955
Jun 9, 202524.00p26.76p24.75p25.00p48,047
Jun 6, 202524.00p26.00p23.07p24.00p1,151
Jun 5, 202524.00p23.42p23.42p24.00p4,631
Jun 4, 202524.00p23.36p22.00p24.00p28,471
Jun 3, 202524.00p25.80p24.00p24.00p203,583
May 30, 202524.00p25.80p22.08p24.00p80,746
May 28, 202524.00p22.28p22.28p24.00p9,031
May 27, 202524.00p22.24p22.24p24.00p8,435
May 23, 202525.00p24.00p23.88p24.00p151,640
May 22, 202525.00p23.85p23.50p25.00p210,600
May 21, 202522.50p26.00p23.40p25.00p146,640
May 20, 202522.50p24.00p22.15p22.50p115,000
May 19, 202521.00p23.00p21.13p22.50p21,422
May 15, 202521.00p22.00p21.11p21.00p2,921
May 13, 202521.00p21.12p21.12p21.00p632
May 7, 202521.00p21.11p21.11p21.00p1,000
May 6, 202520.50p22.00p21.00p21.00p6,191
Apr 30, 202520.50p20.30p20.30p20.50p1,464
Apr 29, 202519.50p20.85p20.85p20.50p25,000
Apr 28, 202519.50p19.22p19.14p19.50p4,695
Apr 25, 202519.50p19.06p19.06p19.50p8,194
Apr 24, 202519.50p20.00p19.03p19.50p23,000
Apr 23, 202519.00p19.10p19.10p19.00p25,000
Apr 22, 202519.00p19.37p19.37p19.00p1,436
1234
Showing 1 to 50 of 179

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:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,643.008.09
Vistry Group PLC615.604.37
Diageo PLC1,977.003.83
Dowlais Group PLC70.303.31
Pphe Hotel Group Limited1,760.003.17

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.00-10.54
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,660.00-6.68
Auction Technology Group PLC348.50-5.17