Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Diales Group (DIAL) Share Price History

Time period:
to
Date Open High Low Close Volume
28th May 2025 (Wed) 24.00 24.00 24.00 24.00 9,031
27th May 2025 (Tue) 24.00 24.00 24.00 24.00 8,435
26th May 2025 (Mon) 24.00 24.00 24.00 24.00 0
23rd May 2025 (Fri) 25.00 25.00 24.00 24.00 151,640
22nd May 2025 (Thu) 25.00 25.00 25.00 25.00 210,600
21st May 2025 (Wed) 22.50 25.00 22.50 25.00 146,640
20th May 2025 (Tue) 22.50 22.50 22.50 22.50 115,000
19th May 2025 (Mon) 21.00 22.50 21.00 22.50 21,422
16th May 2025 (Fri) 21.00 21.00 21.00 21.00 0
15th May 2025 (Thu) 21.00 21.00 21.00 21.00 2,921
14th May 2025 (Wed) 21.00 21.00 21.00 21.00 0
13th May 2025 (Tue) 21.00 21.00 21.00 21.00 632
12th May 2025 (Mon) 21.00 21.00 21.00 21.00 0
9th May 2025 (Fri) 21.00 21.00 21.00 21.00 0
8th May 2025 (Thu) 21.00 21.00 21.00 21.00 0
7th May 2025 (Wed) 21.00 21.00 21.00 21.00 1,000
6th May 2025 (Tue) 20.50 21.00 20.50 21.00 6,191
5th May 2025 (Mon) 20.30 20.30 20.30 20.30 0
2nd May 2025 (Fri) 20.50 20.50 20.50 20.50 0
1st May 2025 (Thu) 20.50 20.50 20.50 20.50 0
30th Apr 2025 (Wed) 20.50 20.50 20.50 20.50 1,464
29th Apr 2025 (Tue) 19.50 20.50 19.50 20.50 25,000
28th Apr 2025 (Mon) 19.50 19.50 19.50 19.50 4,695
25th Apr 2025 (Fri) 19.50 19.50 19.50 19.50 8,194
24th Apr 2025 (Thu) 19.50 19.50 19.50 19.50 23,000
23rd Apr 2025 (Wed) 19.00 19.00 19.00 19.00 25,000
22nd Apr 2025 (Tue) 19.00 19.00 19.00 19.00 1,436
21st Apr 2025 (Mon) 19.00 19.00 19.00 19.00 0
18th Apr 2025 (Fri) 19.00 19.00 19.00 19.00 0
17th Apr 2025 (Thu) 19.00 19.00 19.00 19.00 0
16th Apr 2025 (Wed) 19.00 19.00 19.00 19.00 0
15th Apr 2025 (Tue) 19.00 19.00 19.00 19.00 28,892
14th Apr 2025 (Mon) 19.00 19.00 19.00 19.00 4,727
11th Apr 2025 (Fri) 19.00 19.00 19.00 19.00 55,633
10th Apr 2025 (Thu) 18.50 19.00 18.50 19.00 367
9th Apr 2025 (Wed) 18.50 18.50 18.50 18.50 575
8th Apr 2025 (Tue) 18.50 18.50 18.50 18.50 13,341
7th Apr 2025 (Mon) 18.50 18.50 18.50 18.50 351,045
4th Apr 2025 (Fri) 18.50 18.50 18.50 18.50 148,439
3rd Apr 2025 (Thu) 18.50 18.50 18.50 18.50 715
2nd Apr 2025 (Wed) 18.50 18.50 18.50 18.50 150
1st Apr 2025 (Tue) 18.50 18.50 18.50 18.50 242
31st Mar 2025 (Mon) 18.50 18.50 18.50 18.50 103,139
FTSE 100 Latest
Value8,726.15
Change0.14