Dianomi plc (AIM:DNM)
London · Delayed Price · Currency is GBP · Price in GBX 21.50
0.00 (0.00%)
Jul 6, 2026, 8:17 AM GMT
Dianomi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 1, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 30, 2026 | 21.50 | 21.90 | 21.90 | 21.50 | 21.50 | - | 6,000 |
| Jun 29, 2026 | 21.50 | 21.90 | 21.90 | 21.50 | 21.50 | - | 1,370 |
| Jun 26, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 25, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 24, 2026 | 21.50 | 21.90 | 21.90 | 21.50 | 21.50 | - | 184 |
| Jun 23, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 22, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 19, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 18, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 17, 2026 | 21.00 | 21.00 | 21.00 | 21.50 | 21.50 | - | 10,000 |
| Jun 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 15, 2026 | 21.50 | 21.10 | 21.00 | 21.50 | 21.50 | - | 1,509 |
| Jun 12, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 11, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 10, 2026 | 21.50 | 21.10 | 21.10 | 21.50 | 21.50 | - | 13,000 |
| Jun 9, 2026 | 21.50 | 21.00 | 21.00 | 21.50 | 21.50 | - | 4 |
| Jun 8, 2026 | 21.50 | 22.00 | 21.00 | 21.50 | 21.50 | - | 13 |
| Jun 5, 2026 | 21.50 | 21.10 | 21.00 | 21.50 | 21.50 | - | 10,140 |
| Jun 4, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 3, 2026 | 21.50 | 21.10 | 21.10 | 21.50 | 21.50 | - | 1,000 |
| Jun 2, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jun 1, 2026 | 21.50 | 22.00 | 21.10 | 21.50 | 21.50 | - | 1,641 |
| May 29, 2026 | 19.00 | 22.00 | 18.42 | 21.50 | 21.50 | 13.16% | 75,313 |
| May 28, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 27, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 26, 2026 | 19.00 | 18.25 | 18.25 | 19.00 | 19.00 | - | 200 |
| May 22, 2026 | 19.00 | 18.00 | 18.00 | 19.00 | 19.00 | - | 7 |
| May 21, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 20, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 19, 2026 | 19.00 | 20.00 | 18.25 | 19.00 | 19.00 | - | 1,159 |
| May 18, 2026 | 19.00 | 18.00 | 18.00 | 19.00 | 19.00 | - | 127 |
| May 15, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 14, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 13, 2026 | 19.00 | 20.00 | 20.00 | 19.00 | 19.00 | - | 40 |
| May 12, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | - | - |
| May 11, 2026 | 19.00 | 20.00 | 18.00 | 19.00 | 19.00 | - | 2,682 |
| May 8, 2026 | 19.00 | 18.00 | 18.00 | 19.00 | 19.00 | - | 3,522 |
| May 7, 2026 | 19.00 | 20.00 | 20.00 | 19.00 | 19.00 | - | 300 |
| May 6, 2026 | 19.00 | 20.00 | 18.25 | 19.00 | 19.00 | 5.56% | 5,552 |
| May 5, 2026 | 18.00 | 20.00 | 18.00 | 18.00 | 18.00 | - | 28,992 |
| May 1, 2026 | 17.50 | 19.00 | 17.00 | 18.00 | 18.00 | 2.86% | 39,583 |
| Apr 30, 2026 | 16.00 | 18.00 | 16.84 | 17.50 | 17.50 | 12.90% | 31,547 |
| Apr 29, 2026 | 15.00 | 16.00 | 15.90 | 15.50 | 15.50 | 3.33% | 13,173 |
| Apr 28, 2026 | 15.00 | 16.00 | 16.00 | 15.00 | 15.00 | - | 20,000 |
| Apr 27, 2026 | 14.00 | 15.00 | 15.00 | 15.00 | 15.00 | 7.14% | - |
| Apr 24, 2026 | 13.50 | 14.50 | 13.00 | 14.00 | 14.00 | 3.70% | 2,476,223 |
| Apr 23, 2026 | 13.50 | 13.60 | 13.60 | 13.50 | 13.50 | - | 8,000 |
| Apr 22, 2026 | 13.50 | 13.65 | 13.65 | 13.50 | 13.50 | - | 7,326 |