Diales (DIAL) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diales

Date Open High Low Close* Volume
07/08/2026 32.00p 34.00p 31.14p 32.00p 609
06/08/2026 32.00p 34.00p 31.14p 32.00p 8887
05/08/2026 32.00p 33.25p 30.00p 32.00p 36729
04/08/2026 32.00p 32.00p 30.61p 32.00p 40025
03/08/2026 32.00p 33.76p 31.11p 32.00p 31510
31/07/2026 32.00p 34.00p 31.14p 32.00p 7017
30/07/2026 32.00p 33.75p 30.00p 32.00p 10778
29/07/2026 32.00p 33.75p 31.14p 32.00p 875
28/07/2026 32.00p 32.60p 31.14p 32.00p 35566
27/07/2026 32.00p 34.00p 30.00p 32.00p 18938
24/07/2026 32.00p 33.02p 30.40p 32.00p 35443
23/07/2026 32.00p 32.72p 31.14p 32.00p 155
22/07/2026 32.00p 32.00p 30.83p 32.00p 16075
21/07/2026 32.00p 32.80p 31.14p 32.00p 1
20/07/2026 32.00p 34.00p 31.14p 32.00p 5
17/07/2026 32.00p 34.00p 30.00p 32.00p 15815
16/07/2026 32.00p 34.00p 30.81p 32.00p 51250
15/07/2026 32.00p 34.00p 30.77p 32.00p 23000
14/07/2026 32.00p 32.00p 30.51p 32.00p 131
13/07/2026 32.00p 33.50p 30.90p 32.00p 27246
10/07/2026 32.00p 32.00p 30.51p 32.00p 2879
09/07/2026 32.00p 34.00p 30.48p 32.00p 40408
08/07/2026 32.00p 32.00p 30.00p 32.00p 11591
07/07/2026 32.00p 33.45p 30.71p 32.00p 38793
06/07/2026 32.00p 34.00p 30.71p 32.00p 38009
03/07/2026 31.50p 34.00p 30.60p 32.00p 18282
02/07/2026 31.00p 32.00p 30.00p 31.50p 5505
01/07/2026 31.00p 31.60p 30.50p 31.00p 23030
30/06/2026 31.00p 32.00p 31.00p 31.00p 231
29/06/2026 31.00p 31.25p 30.52p 31.00p 16555
26/06/2026 31.00p 31.25p 31.00p 31.00p 12000
25/06/2026 31.00p 31.00p 31.00p 31.00p 0
24/06/2026 31.00p 31.00p 30.00p 31.00p 51
23/06/2026 31.00p 31.50p 30.41p 31.00p 23355
22/06/2026 31.00p 31.50p 30.39p 31.00p 7634
19/06/2026 31.00p 31.64p 30.00p 31.00p 14434
18/06/2026 31.00p 31.70p 30.00p 31.00p 48992
17/06/2026 31.00p 31.60p 30.00p 31.00p 25564
16/06/2026 30.00p 31.60p 28.00p 31.00p 113964
15/06/2026 30.00p 31.08p 30.00p 30.00p 705
12/06/2026 30.00p 30.86p 30.00p 30.00p 0
11/06/2026 30.00p 31.28p 28.61p 30.00p 12088
10/06/2026 28.50p 32.89p 28.50p 30.00p 123081
09/06/2026 28.00p 28.75p 28.00p 28.00p 34781
08/06/2026 28.00p 28.29p 26.38p 28.00p 4393
05/06/2026 28.00p 28.29p 28.00p 28.00p 0
04/06/2026 28.00p 29.86p 26.38p 28.00p 2571
03/06/2026 28.00p 28.29p 28.00p 28.00p 0
02/06/2026 28.00p 28.29p 26.38p 28.00p 2000
01/06/2026 27.50p 29.00p 26.50p 28.00p 63448
29/05/2026 29.50p 29.50p 27.20p 27.50p 99643
28/05/2026 30.50p 31.92p 29.20p 29.50p 6333
27/05/2026 30.50p 31.40p 29.25p 30.50p 4600
26/05/2026 30.50p 31.40p 29.01p 30.50p 7044
22/05/2026 31.00p 31.00p 30.00p 30.50p 6124
21/05/2026 31.00p 31.95p 30.20p 31.00p 38668
20/05/2026 31.00p 31.70p 30.15p 31.00p 91506
19/05/2026 31.00p 32.00p 30.20p 31.00p 45334
18/05/2026 31.00p 32.00p 30.51p 31.00p 28136
15/05/2026 31.00p 31.40p 31.00p 31.00p 1000
14/05/2026 31.00p 31.00p 30.00p 31.00p 22432
13/05/2026 31.00p 31.40p 30.00p 31.00p 34165
12/05/2026 31.00p 31.00p 30.47p 31.00p 10834
11/05/2026 31.00p 32.00p 30.41p 31.00p 14746
08/05/2026 31.00p 31.89p 30.00p 31.00p 48871
07/05/2026 31.00p 31.40p 30.01p 31.00p 21363
06/05/2026 31.00p 32.00p 30.44p 31.00p 40654
05/05/2026 31.00p 31.00p 30.01p 31.00p 47403
01/05/2026 28.50p 32.00p 28.00p 31.00p 241140
30/04/2026 28.50p 28.50p 27.00p 28.50p 3346
29/04/2026 28.50p 30.00p 27.00p 28.50p 41330
28/04/2026 28.00p 30.00p 27.00p 28.50p 73006
27/04/2026 28.00p 30.00p 27.25p 28.00p 74044
24/04/2026 28.00p 28.29p 27.00p 28.00p 31725
23/04/2026 25.00p 29.80p 25.00p 28.00p 218142
22/04/2026 23.50p 23.50p 23.50p 23.50p 0
21/04/2026 23.00p 23.96p 22.00p 23.50p 13020
20/04/2026 22.00p 23.85p 22.00p 23.00p 42303
17/04/2026 22.00p 22.00p 21.88p 22.00p 776
16/04/2026 22.00p 22.90p 21.00p 22.00p 20005
15/04/2026 22.00p 23.00p 21.83p 22.00p 1609
14/04/2026 22.00p 22.50p 22.00p 22.00p 114118
13/04/2026 22.00p 22.75p 21.64p 22.00p 61755
10/04/2026 22.00p 23.00p 21.64p 22.00p 21279
09/04/2026 21.50p 23.00p 21.50p 22.00p 245618
08/04/2026 21.30p 22.00p 21.16p 21.50p 62891
07/04/2026 21.50p 22.00p 20.50p 21.30p 52352
02/04/2026 23.00p 23.00p 21.00p 21.50p 143916
01/04/2026 23.00p 23.68p 23.00p 23.00p 2111
31/03/2026 23.00p 23.00p 22.98p 23.00p 3785
30/03/2026 23.00p 24.00p 22.00p 23.00p 1206
27/03/2026 23.50p 24.00p 22.00p 23.00p 10394
26/03/2026 24.00p 24.00p 22.18p 23.50p 2600
25/03/2026 24.00p 24.29p 22.40p 24.00p 9483
24/03/2026 24.00p 26.00p 24.00p 24.00p 18
23/03/2026 24.00p 26.00p 23.00p 24.00p 4008
20/03/2026 24.00p 26.00p 23.10p 24.00p 16610
19/03/2026 24.00p 24.88p 23.71p 24.00p 631
18/03/2026 24.50p 25.00p 24.50p 24.50p 0
17/03/2026 24.50p 25.00p 24.50p 24.50p 0
16/03/2026 24.50p 25.00p 23.18p 24.50p 8230
13/03/2026 24.50p 26.00p 23.38p 24.50p 20001
12/03/2026 23.50p 24.50p 22.45p 24.50p 68255
11/03/2026 25.50p 27.00p 22.14p 23.50p 77522
10/03/2026 25.50p 25.50p 25.50p 25.50p 0
09/03/2026 25.50p 25.50p 24.21p 25.50p 10000
06/03/2026 25.50p 25.50p 24.18p 25.50p 3400
05/03/2026 24.00p 27.00p 24.00p 25.50p 105971
04/03/2026 24.50p 25.00p 23.55p 24.00p 39042
03/03/2026 25.50p 25.50p 23.31p 24.50p 21098
02/03/2026 25.50p 27.00p 24.18p 25.50p 2004
27/02/2026 25.50p 26.20p 24.00p 25.50p 16613
26/02/2026 28.00p 28.00p 24.80p 25.50p 63962
25/02/2026 26.00p 28.89p 25.71p 28.00p 281922
24/02/2026 26.00p 28.00p 24.00p 26.00p 120313
23/02/2026 26.00p 28.00p 25.05p 26.00p 34524
20/02/2026 25.50p 28.00p 25.00p 26.00p 168022
19/02/2026 23.50p 25.90p 23.50p 25.50p 103259
18/02/2026 23.50p 24.19p 22.01p 23.50p 10919
17/02/2026 23.50p 25.00p 22.01p 23.50p 9083
16/02/2026 22.50p 26.76p 22.50p 23.50p 189395
13/02/2026 22.50p 23.00p 22.32p 22.50p 4908
12/02/2026 22.50p 23.00p 22.21p 22.50p 4384
11/02/2026 22.50p 23.00p 22.00p 22.50p 32488
10/02/2026 22.50p 23.00p 22.50p 22.50p 5600
09/02/2026 22.50p 23.00p 22.40p 22.50p 10019
06/02/2026 22.50p 23.00p 22.00p 22.50p 40013
05/02/2026 22.50p 23.00p 22.37p 22.50p 12582
04/02/2026 22.50p 22.50p 22.37p 22.50p 22259
03/02/2026 22.50p 23.00p 22.08p 22.50p 36873
02/02/2026 22.50p 23.00p 22.00p 22.50p 9538
30/01/2026 22.50p 22.50p 22.00p 22.50p 2005
29/01/2026 22.50p 23.00p 22.00p 22.50p 3982
28/01/2026 22.50p 22.50p 22.33p 22.50p 0
27/01/2026 23.50p 23.50p 22.00p 22.50p 98788
26/01/2026 23.50p 23.70p 22.30p 23.50p 49000
23/01/2026 23.50p 24.90p 22.00p 23.50p 19189
22/01/2026 23.50p 24.90p 22.00p 23.50p 15386
21/01/2026 23.50p 24.00p 22.50p 23.50p 10366
20/01/2026 24.00p 24.93p 22.35p 23.50p 82684
19/01/2026 24.00p 24.93p 23.00p 24.00p 55161
16/01/2026 26.00p 26.00p 23.24p 24.00p 168202
15/01/2026 25.00p 27.80p 24.00p 26.00p 83193
14/01/2026 23.50p 26.75p 23.46p 25.00p 228273
13/01/2026 22.00p 24.00p 21.11p 23.50p 61896
12/01/2026 22.00p 24.00p 22.00p 22.00p 80001
09/01/2026 22.00p 24.00p 20.60p 22.00p 29429
08/01/2026 22.00p 22.45p 22.00p 22.00p 20000
07/01/2026 22.00p 22.60p 20.00p 22.00p 4401
06/01/2026 22.00p 24.00p 20.60p 22.00p 56200
05/01/2026 22.00p 24.00p 20.55p 22.00p 63450
02/01/2026 22.00p 24.00p 21.13p 22.00p 24271
01/01/2026 22.00p 22.00p 20.00p 22.00p 8
31/12/2025 22.00p 22.00p 20.00p 22.00p 8
30/12/2025 22.00p 24.00p 21.52p 22.00p 16983
29/12/2025 20.00p 24.80p 18.00p 22.00p 154365
26/12/2025 20.00p 22.00p 20.00p 20.00p 19
25/12/2025 20.00p 22.00p 20.00p 20.00p 19
24/12/2025 20.00p 22.00p 20.00p 20.00p 19
23/12/2025 20.00p 22.00p 19.36p 20.00p 85346
22/12/2025 20.00p 22.00p 19.00p 20.00p 8215
19/12/2025 20.00p 20.00p 18.31p 20.00p 300
18/12/2025 20.00p 22.00p 19.00p 20.00p 2682
17/12/2025 20.00p 20.86p 20.00p 20.00p 0
16/12/2025 20.00p 20.86p 20.00p 20.00p 0
15/12/2025 20.00p 22.00p 18.00p 20.00p 46434
12/12/2025 20.00p 21.40p 20.00p 20.00p 17991
11/12/2025 20.00p 21.00p 18.75p 20.00p 119896
10/12/2025 20.00p 20.00p 19.62p 20.00p 2000
09/12/2025 18.00p 20.99p 18.00p 20.00p 125726
08/12/2025 18.00p 18.90p 17.23p 18.00p 61990
05/12/2025 18.00p 18.40p 17.10p 18.00p 3200
04/12/2025 18.00p 18.00p 17.00p 18.00p 100000
03/12/2025 18.00p 19.00p 18.00p 18.00p 5383
02/12/2025 18.00p 18.00p 17.50p 18.00p 0
01/12/2025 18.00p 19.00p 18.00p 18.00p 4218
28/11/2025 18.00p 18.00p 17.50p 18.00p 0
27/11/2025 18.00p 18.00p 17.50p 18.00p 0
26/11/2025 18.00p 18.05p 18.00p 18.00p 5998
25/11/2025 17.00p 19.00p 17.00p 18.00p 37023
24/11/2025 16.00p 19.00p 16.00p 17.00p 71688
21/11/2025 17.50p 17.50p 15.00p 16.00p 142592
20/11/2025 18.00p 18.00p 15.50p 17.50p 39014
19/11/2025 18.00p 18.00p 18.00p 18.00p 0
18/11/2025 18.50p 19.85p 16.25p 18.00p 13726
17/11/2025 19.00p 19.00p 17.00p 19.00p 9559
14/11/2025 19.00p 20.00p 18.00p 19.00p 11106
13/11/2025 19.50p 19.50p 18.00p 19.00p 2429
12/11/2025 19.50p 19.50p 19.40p 19.50p 13225
11/11/2025 19.50p 19.80p 19.50p 19.50p 0
10/11/2025 19.50p 20.85p 18.06p 19.50p 772
07/11/2025 19.50p 20.85p 18.00p 19.50p 176904
06/11/2025 19.50p 20.85p 18.00p 19.50p 15722
05/11/2025 19.50p 20.84p 18.35p 19.50p 9208
04/11/2025 19.50p 20.30p 19.50p 19.50p 10
03/11/2025 19.50p 20.84p 19.50p 19.50p 14
31/10/2025 20.50p 20.95p 18.70p 19.50p 221967
30/10/2025 20.50p 20.60p 20.48p 20.50p 4570
29/10/2025 19.50p 20.90p 19.50p 20.50p 135670
28/10/2025 19.00p 21.00p 18.75p 19.50p 171585

*Close Price adjusted for both dividends and splits