Diales Group PLC DIAL
LSE · United Kingdom · Industrial Services
GBp 32.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 32.10 | GBp 31.00 | 6.52K |
| 2026-09-29 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 32.10 | 426 |
| 2026-09-28 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.00 | GBp 31.30 | 23.35K |
| 2026-09-25 | GBp 32.00 | -5.88% | GBp 34.00 | GBp 35.00 | GBp 32.04 |
| 16.47K |
| 2026-09-24 | GBp 34.00 | -2.86% | GBp 35.00 | GBp 37.00 | GBp 32.75 | 64.76K |
| 2026-09-23 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 37.00 | GBp 33.60 | 25.31K |
| 2026-09-22 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 36.40 | GBp 33.00 | 55.68K |
| 2026-09-21 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 33.14 | GBp 33.14 | 10 |
| 2026-09-18 | GBp 35.00 | 0.00% | GBp 35.00 | GBp 34.65 | GBp 34.65 | 15.00K |
| 2026-09-17 | GBp 35.00 | -4.11% | GBp 35.50 | GBp 37.00 | GBp 34.55 | 30.53K |
| 2026-09-16 | GBp 36.50 | 0.00% | GBp 36.50 | GBp 38.00 | GBp 35.65 | 2.09K |
| 2026-09-15 | GBp 36.50 | 0.00% | GBp 36.50 | GBp 37.35 | GBp 37.35 | 5.00K |
| 2026-09-14 | GBp 36.50 | 0.00% | GBp 36.50 | GBp 37.45 | GBp 35.62 | 10.05K |
| 2026-09-11 | GBp 36.50 | 0.00% | GBp 36.50 | GBp 38.00 | GBp 36.00 | 31.08K |
| 2026-09-10 | GBp 36.50 | +1.39% | GBp 36.00 | GBp 38.25 | GBp 36.56 | 33.87K |
| 2026-09-09 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.89 | GBp 35.31 | 24.07K |
| 2026-09-08 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 38.00 | GBp 35.11 | 443 |
| 2026-09-07 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.20 | GBp 36.90 | 10.00K |
| 2026-09-04 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 35.08 | GBp 35.08 | 1.00K |
| 2026-09-03 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 37.00 | GBp 34.05 | 19.52K |
| 2026-09-02 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 38.00 | GBp 34.05 | 16.31K |
| 2026-09-01 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.94 | GBp 35.05 | 7.71K |
| 2026-08-28 | GBp 36.00 | 0.00% | GBp 36.00 | GBp 36.97 | GBp 35.27 | 23.45K |
| 2026-08-27 | GBp 36.00 | +1.41% | GBp 35.50 | GBp 37.00 | GBp 34.56 | 28.33K |
| 2026-08-26 | GBp 35.50 | +2.90% | GBp 34.50 | GBp 36.00 | GBp 34.26 | 36.54K |
| 2026-08-25 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 35.90 | GBp 34.22 | 10.33K |
| 2026-08-24 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 36.00 | GBp 35.65 | 12.03K |
| 2026-08-21 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 34.50 | GBp 34.50 | 0 |
| 2026-08-20 | GBp 34.50 | 0.00% | GBp 34.50 | GBp 35.70 | GBp 33.10 | 7.21K |
| 2026-08-19 | GBp 34.50 | +1.47% | GBp 34.00 | GBp 36.00 | GBp 34.02 | 20.93K |
| 2026-08-18 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 34.00 | GBp 34.00 | 0 |
| 2026-08-17 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 33.75 | GBp 33.55 | 6.78K |
| 2026-08-14 | GBp 34.00 | 0.00% | GBp 34.00 | GBp 34.88 | GBp 33.07 | 3.00K |
| 2026-08-13 | GBp 34.00 | +1.49% | GBp 33.50 | GBp 35.00 | GBp 33.00 | 19.45K |
| 2026-08-12 | GBp 33.50 | +4.69% | GBp 32.00 | GBp 33.95 | GBp 32.00 | 10.04K |
| 2026-08-11 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 32.00 | GBp 32.00 | 0 |
| 2026-08-10 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 31.22 | GBp 31.22 | 7.73K |
| 2026-08-07 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 34.00 | GBp 31.22 | 609 |
| 2026-08-06 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 34.00 | GBp 31.15 | 8.89K |
| 2026-08-05 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.25 | GBp 30.00 | 36.73K |
| 2026-08-04 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 31.00 | GBp 30.61 | 40.03K |
| 2026-08-03 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.76 | GBp 31.11 | 31.51K |
| 2026-07-31 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 34.00 | GBp 33.50 | 7.02K |
| 2026-07-30 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.75 | GBp 30.00 | 10.78K |
| 2026-07-29 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.75 | GBp 33.75 | 875 |
| 2026-07-28 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 32.60 | GBp 32.60 | 35.57K |
| 2026-07-27 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 34.00 | GBp 30.00 | 18.94K |
| 2026-07-24 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.03 | GBp 30.40 | 35.44K |
| 2026-07-23 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 32.72 | GBp 32.72 | 155 |
| 2026-07-22 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 31.00 | GBp 30.83 | 16.08K |
| 2026-07-21 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 32.80 | GBp 32.80 | 1 |
| 2026-07-20 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 34.00 | GBp 34.00 | 5 |
| 2026-07-17 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 34.00 | GBp 30.00 | 15.82K |
| 2026-07-16 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 34.00 | GBp 30.81 | 51.25K |
| 2026-07-15 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 34.00 | GBp 30.77 | 23.00K |
| 2026-07-14 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 30.51 | GBp 30.51 | 131 |
| 2026-07-13 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.50 | GBp 30.90 | 27.25K |
| 2026-07-10 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 30.77 | GBp 30.51 | 2.88K |
| 2026-07-09 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 34.00 | GBp 30.48 | 40.41K |
| 2026-07-08 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 31.00 | GBp 30.00 | 11.59K |
| 2026-07-07 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 33.44 | GBp 30.71 | 38.79K |
| 2026-07-06 | GBp 32.00 | 0.00% | GBp 32.00 | GBp 34.00 | GBp 30.71 | 38.01K |
| 2026-07-03 | GBp 32.00 | +1.59% | GBp 31.50 | GBp 34.00 | GBp 30.60 | 18.28K |
| 2026-07-02 | GBp 31.50 | +1.61% | GBp 31.00 | GBp 32.00 | GBp 30.00 | 5.51K |
| 2026-07-01 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.60 | GBp 30.52 | 23.03K |
| 2026-06-30 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 32.00 | GBp 31.20 | 231 |
| 2026-06-29 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.25 | GBp 30.52 | 16.56K |
| 2026-06-26 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.25 | GBp 31.00 | 12.00K |
| 2026-06-25 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.00 | GBp 31.00 | 0 |
| 2026-06-24 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 30.00 | GBp 30.00 | 51 |
| 2026-06-23 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.50 | GBp 30.41 | 23.36K |
| 2026-06-22 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.50 | GBp 30.39 | 7.63K |
| 2026-06-19 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.64 | GBp 30.00 | 84.43K |
| 2026-06-18 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 31.70 | GBp 30.00 | 48.99K |
| 2026-06-17 | GBp 31.00 | 0.00% | GBp 31.00 | GBp 30.95 | GBp 30.00 | 25.56K |
| 2026-06-16 | GBp 31.00 | +3.33% | GBp 30.00 | GBp 30.00 | GBp 28.00 | 113.96K |
| 2026-06-15 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.08 | GBp 31.08 | 705 |
| 2026-06-12 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 30.00 | GBp 30.00 | 0 |
| 2026-06-11 | GBp 30.00 | 0.00% | GBp 30.00 | GBp 31.28 | GBp 28.61 | 12.09K |
| 2026-06-10 | GBp 30.00 | +7.14% | GBp 28.50 | GBp 32.89 | GBp 28.60 | 123.08K |
| 2026-06-09 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.75 | GBp 28.44 | 34.78K |
| 2026-06-08 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 26.38 | GBp 26.38 | 4.39K |
| 2026-06-05 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-06-04 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 29.86 | GBp 26.38 | 2.57K |
| 2026-06-03 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-06-02 | GBp 28.00 | 0.00% | GBp 28.00 | GBp 26.38 | GBp 26.38 | 2.00K |
| 2026-06-01 | GBp 28.00 | +1.82% | GBp 27.50 | GBp 29.00 | GBp 26.50 | 63.45K |
| 2026-05-29 | GBp 27.50 | -6.78% | GBp 29.50 | GBp 29.00 | GBp 27.20 | 99.64K |
| 2026-05-28 | GBp 29.50 | -3.28% | GBp 30.50 | GBp 31.92 | GBp 29.20 | 6.33K |
| 2026-05-27 | GBp 30.50 | 0.00% | GBp 30.50 | GBp 29.25 | GBp 29.25 | 4.60K |