Dianomi plc (AIM:DNM)
London · Delayed Price · Currency is GBP · Price in GBX 13.73
+0.23 (1.67%)
Mar 25, 2026, 9:48 AM GMT
Dianomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 13.50 | 13.40 | 13.12 | 13.50 | 13.50 | - | 12,000 |
| Mar 23, 2026 | 13.50 | 14.00 | 13.00 | 13.50 | 13.50 | - | 471,947 |
| Mar 20, 2026 | 13.50 | 13.50 | 13.00 | 13.50 | 13.50 | - | 515,672 |
| Mar 19, 2026 | 13.50 | 13.50 | 13.25 | 13.50 | 13.50 | - | 297,958 |
| Mar 18, 2026 | 13.00 | 15.00 | 13.00 | 13.50 | 13.50 | 3.85% | 740,735 |
| Mar 17, 2026 | 13.00 | 14.00 | 14.00 | 13.00 | 13.00 | - | 20 |
| Mar 16, 2026 | 13.00 | 14.00 | 12.00 | 13.00 | 13.00 | 8.33% | 25,571 |
| Mar 13, 2026 | 12.00 | 13.00 | 13.00 | 12.00 | 12.00 | - | 15,000 |
| Mar 12, 2026 | 13.50 | 13.00 | 13.00 | 12.00 | 12.00 | -11.11% | 2,000 |
| Mar 11, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 10, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 9, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 6, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | - | - |
| Mar 5, 2026 | 13.50 | 14.00 | 13.25 | 13.50 | 13.50 | - | 1,503 |
| 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 | 14.00 | 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 | 14.00 | 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 | 16.50 | 17.00 | 12.75 | 15.50 | 15.50 | -6.06% | 44,573 |