Dianomi plc (AIM:DNM)
London · Delayed Price · Currency is GBP · Price in GBX 13.50
0.00 (0.00%)
At close: Mar 4, 2026
Dianomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 3, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 2, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 43 |
| Feb 27, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 8 |
| Feb 26, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 964 |
| Feb 25, 2026 | 13.50 | 14.00 | 13.80 | 13.50 | 13.50 | - | 671 |
| Feb 24, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 23, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 1,567 |
| Feb 20, 2026 | 13.50 | 14.00 | 13.88 | 13.50 | 13.50 | - | 23 |
| Feb 19, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 48 |
| Feb 18, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 16 |
| Feb 17, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 16, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 13, 2026 | 13.50 | 14.00 | 14.00 | 13.50 | 13.50 | - | 16 |
| Feb 12, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Feb 11, 2026 | 14.00 | 14.00 | 13.00 | 13.50 | 13.50 | -3.57% | 10,761 |
| Feb 10, 2026 | 13.00 | 13.00 | 13.00 | 14.00 | 14.00 | - | 4 |
| Feb 9, 2026 | 14.00 | 14.70 | 14.70 | 14.00 | 14.00 | - | 3,000 |
| Feb 6, 2026 | 14.00 | 15.00 | 15.00 | 14.00 | 14.00 | - | 12 |
| Feb 5, 2026 | 14.00 | 13.00 | 13.00 | 14.00 | 14.00 | - | 1,553 |
| Feb 4, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Feb 3, 2026 | 14.00 | 14.76 | 14.76 | 14.00 | 14.00 | - | 165 |
| Feb 2, 2026 | 14.00 | 13.00 | 13.00 | 14.00 | 14.00 | - | 1,000 |
| Jan 30, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jan 29, 2026 | 15.00 | 15.00 | 15.00 | 14.00 | 14.00 | - | 20 |
| Jan 28, 2026 | 14.00 | 15.00 | 15.00 | 14.00 | 14.00 | - | 16 |
| Jan 27, 2026 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Jan 26, 2026 | 15.50 | 15.00 | 14.00 | 14.00 | 14.00 | -9.68% | 14,508 |
| Jan 23, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jan 22, 2026 | 15.50 | 15.44 | 15.44 | 15.50 | 15.50 | - | 6 |
| Jan 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jan 20, 2026 | 15.50 | 15.08 | 15.08 | 15.50 | 15.50 | - | 1 |
| Jan 19, 2026 | 15.50 | 15.75 | 15.75 | 15.50 | 15.50 | - | 3,114 |
| Jan 16, 2026 | 15.50 | 15.75 | 15.08 | 15.50 | 15.50 | - | 11 |
| Jan 15, 2026 | 15.50 | 15.75 | 15.75 | 15.50 | 15.50 | - | 50 |
| Jan 14, 2026 | 12.75 | 17.00 | 17.00 | 15.50 | 15.50 | -6.06% | 44,573 |
| Jan 13, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jan 12, 2026 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | - | 12 |
| Jan 9, 2026 | 16.50 | 17.00 | 16.00 | 16.50 | 16.50 | - | 20 |
| Jan 8, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jan 7, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jan 6, 2026 | 16.00 | 16.00 | 16.00 | 16.50 | 16.50 | - | 760 |
| Jan 5, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Jan 2, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 31, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |
| Dec 30, 2025 | 16.50 | 16.84 | 16.84 | 16.50 | 16.50 | - | 5 |
| Dec 29, 2025 | 16.00 | 16.00 | 16.00 | 16.50 | 16.50 | - | 31 |
| Dec 24, 2025 | 16.50 | 17.00 | 17.00 | 16.50 | 16.50 | - | 24 |
| Dec 23, 2025 | 17.00 | 17.00 | 17.00 | 16.50 | 16.50 | - | 12 |
| Dec 22, 2025 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | - | - |