Dianomi plc (AIM:DNM)
London · Delayed Price · Currency is GBP · Price in GBX 18.50
0.00 (0.00%)
Oct 23, 2025, 11:32 AM GMT+1
Dianomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 18.50 | 18.70 | 18.50 | 18.50 | 18.50 | - | 522 |
| Oct 22, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 73,248 |
| Oct 21, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 73,248 |
| Oct 20, 2025 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | - | 73,248 |
| Oct 17, 2025 | 18.50 | 18.75 | 18.50 | 18.50 | 18.50 | - | 5,232 |
| Oct 16, 2025 | 18.50 | 18.75 | 18.50 | 18.50 | 18.50 | - | 12,000 |
| Oct 15, 2025 | 19.00 | 19.50 | 18.50 | 18.50 | 18.50 | -2.63% | 558 |
| Oct 14, 2025 | 20.50 | 20.50 | 19.00 | 19.00 | 19.00 | -7.32% | 168,000 |
| Oct 13, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 168,000 |
| Oct 10, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 168,000 |
| Oct 9, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 168,000 |
| Oct 8, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 168,000 |
| Oct 7, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 168,000 |
| Oct 6, 2025 | 20.50 | 20.50 | 20.50 | 20.50 | 20.50 | - | 168,000 |
| Oct 3, 2025 | 22.00 | 22.00 | 19.75 | 20.50 | 20.50 | -6.82% | 26,427 |
| Oct 2, 2025 | 22.50 | 23.40 | 21.00 | 22.00 | 22.00 | -2.22% | 15,296 |
| Oct 1, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 81,200 |
| Sep 30, 2025 | 22.50 | 22.80 | 22.50 | 22.50 | 22.50 | - | 5,600 |
| Sep 29, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 56,000 |
| Sep 26, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 56,000 |
| Sep 25, 2025 | 22.50 | 22.90 | 22.50 | 22.50 | 22.50 | - | 2,000 |
| Sep 24, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 61,600 |
| Sep 23, 2025 | 22.50 | 22.90 | 22.50 | 22.50 | 22.50 | - | 2,200 |
| Sep 22, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 11,200 |
| Sep 19, 2025 | 22.50 | 23.00 | 22.50 | 22.50 | 22.50 | - | 800 |
| Sep 18, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 392,280 |
| Sep 17, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 392,280 |
| Sep 16, 2025 | 22.50 | 22.50 | 21.50 | 22.50 | 22.50 | - | 28,020 |
| Sep 15, 2025 | 22.50 | 23.50 | 22.50 | 22.50 | 22.50 | - | 14,823 |
| Sep 12, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,800,000 |
| Sep 11, 2025 | 22.50 | 22.50 | 22.50 | 22.50 | 22.50 | - | 1,800,000 |
| Sep 10, 2025 | 24.50 | 24.50 | 22.50 | 22.50 | 22.50 | -11.76% | 60,000 |
| Sep 9, 2025 | 25.50 | 25.50 | 25.00 | 25.50 | 25.50 | - | 49,700 |
| Sep 8, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 49,700 |
| Sep 5, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 49,700 |
| Sep 4, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 49,700 |
| Sep 3, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 3,550 |
| Sep 2, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | 31 |
| Sep 1, 2025 | 25.45 | 25.50 | 25.45 | 25.50 | 25.50 | - | 62 |
| Aug 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Aug 28, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Aug 27, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Aug 26, 2025 | 25.00 | 25.50 | 25.00 | 25.50 | 25.50 | - | 9,644 |
| Aug 22, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | - | - |
| Aug 21, 2025 | 24.40 | 26.00 | 24.40 | 25.50 | 25.50 | -3.77% | 12,046 |
| Aug 20, 2025 | 25.00 | 26.50 | 25.00 | 26.50 | 26.50 | - | 13,700 |
| Aug 19, 2025 | 25.00 | 26.50 | 25.00 | 26.50 | 26.50 | - | 3,000 |
| Aug 18, 2025 | 25.24 | 26.50 | 25.24 | 26.50 | 26.50 | - | 6 |
| Aug 15, 2025 | 26.90 | 26.90 | 26.50 | 26.50 | 26.50 | - | 13,000 |
| Aug 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |