Dianomi plc (AIM:DNM)
London · Delayed Price · Currency is GBP · Price in GBX 25.50
0.00 (0.00%)
Aug 29, 2025, 4:35 PM GMT+1
Dianomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Aug 13, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 12, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 11, 2025 | 25.24 | 26.50 | 25.24 | 26.50 | 26.50 | - | 28,886 |
| Aug 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Aug 6, 2025 | 27.13 | 27.13 | 25.00 | 26.50 | 26.50 | 7.72% | 41,057 |
| Aug 5, 2025 | 25.80 | 27.00 | 24.60 | 24.60 | 24.60 | -7.17% | 984 |
| Aug 4, 2025 | 27.76 | 27.76 | 26.50 | 26.50 | 26.50 | - | 9,266 |
| Aug 1, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 31, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 30, 2025 | 28.60 | 28.60 | 26.50 | 26.50 | 26.50 | - | 19,800 |
| Jul 29, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 28, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 25, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 24, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 23, 2025 | 28.00 | 28.00 | 26.50 | 26.50 | 26.50 | - | 17,858 |
| Jul 22, 2025 | 28.00 | 28.00 | 26.50 | 26.50 | 26.50 | - | 3,068 |
| Jul 21, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 18, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 17, 2025 | 27.00 | 27.00 | 26.50 | 26.50 | 26.50 | - | 178 |
| Jul 16, 2025 | 25.09 | 26.50 | 25.09 | 26.50 | 26.50 | - | 400 |
| Jul 15, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 14, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 10, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 9, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 8, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 7, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 4, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 3, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jul 2, 2025 | 27.22 | 27.22 | 26.50 | 26.50 | 26.50 | - | 10,988 |
| Jul 1, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jun 30, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jun 27, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | - | - |
| Jun 26, 2025 | 28.50 | 30.00 | 25.05 | 26.50 | 26.50 | -3.64% | 85,504 |
| Jun 25, 2025 | 28.60 | 28.60 | 27.50 | 27.50 | 27.50 | - | 313,740 |
| Jun 24, 2025 | 25.15 | 28.60 | 25.15 | 27.50 | 27.50 | - | 554 |
| Jun 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jun 20, 2025 | 25.00 | 30.00 | 25.00 | 27.50 | 27.50 | - | 3,989 |