Dianomi plc (AIM:DNM)
London · Delayed Price · Currency is GBP · Price in GBX 27.76
+1.26 (4.75%)
Aug 4, 2025, 8:34 AM GMT+1
DFS Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jun 18, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jun 17, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jun 16, 2025 | 25.05 | 27.50 | 25.05 | 27.50 | 27.50 | - | 9,068 |
| Jun 13, 2025 | 25.05 | 27.50 | 25.05 | 27.50 | 27.50 | - | 4,500 |
| Jun 12, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jun 11, 2025 | 28.70 | 28.70 | 27.50 | 27.50 | 27.50 | - | 1,000 |
| Jun 10, 2025 | 28.60 | 28.60 | 25.05 | 27.50 | 27.50 | -0.36% | 14,500 |
| Jun 9, 2025 | 25.05 | 27.60 | 25.05 | 27.60 | 27.60 | 0.36% | 10,366 |
| Jun 6, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jun 5, 2025 | 28.60 | 28.60 | 27.50 | 27.50 | 27.50 | - | 38,760 |
| Jun 4, 2025 | 26.25 | 27.50 | 26.25 | 27.50 | 27.50 | - | 15,000 |
| Jun 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Jun 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| May 30, 2025 | 28.70 | 28.70 | 27.50 | 27.50 | 27.50 | - | 14,000 |
| May 29, 2025 | 29.40 | 29.40 | 27.50 | 27.50 | 27.50 | - | 1,668 |
| May 28, 2025 | 29.40 | 29.40 | 27.50 | 27.50 | 27.50 | - | 47,250 |
| May 27, 2025 | 26.22 | 27.50 | 26.22 | 27.50 | 27.50 | - | 84 |
| May 23, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |