Dianomi plc (AIM:DNM)
London · Delayed Price · Currency is GBP · Price in GBX 67.00
+1.50 (2.29%)
Sep 25, 2026, 1:35 PM GMT
Dianomi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 67.00 | 67.00 | 65.00 | 66.00 | 66.00 | 0.76% | 5,448 |
| Sep 24, 2026 | 64.50 | 66.40 | 64.50 | 65.50 | 65.50 | - | 27,392 |
| Sep 23, 2026 | 66.75 | 67.00 | 64.00 | 65.50 | 65.50 | -0.76% | 8,508 |
| Sep 22, 2026 | 66.00 | 66.00 | 64.00 | 66.00 | 66.00 | 2.33% | 7,045 |
| Sep 21, 2026 | 66.00 | 66.00 | 63.00 | 64.50 | 64.50 | - | 26,790 |
| Sep 18, 2026 | 64.00 | 66.00 | 62.00 | 64.50 | 64.50 | 69.74% | 158,277 |
| Sep 17, 2026 | 37.33 | 37.33 | 37.33 | 38.00 | 38.00 | - | 1,300 |
| Sep 16, 2026 | 37.00 | 37.20 | 37.00 | 38.00 | 38.00 | - | 58,098 |
| Sep 15, 2026 | 37.00 | 37.00 | 37.00 | 38.00 | 38.00 | - | 22 |
| Sep 14, 2026 | 38.00 | 39.80 | 36.00 | 38.00 | 38.00 | 2.70% | 24,511 |
| Sep 11, 2026 | 37.00 | 38.00 | 36.00 | 37.00 | 37.00 | - | 10,187 |
| Sep 10, 2026 | 29.50 | 38.00 | 30.00 | 37.00 | 37.00 | 25.42% | 82,726 |
| Sep 9, 2026 | 28.50 | 30.90 | 28.90 | 29.50 | 29.50 | 3.51% | 61,000 |
| Sep 8, 2026 | 28.00 | 28.90 | 28.70 | 28.50 | 28.50 | 1.79% | 10,760 |
| Sep 7, 2026 | 27.00 | 28.00 | 28.00 | 28.00 | 28.00 | 7.69% | - |
| Sep 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 3, 2026 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 58 |
| Sep 2, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Sep 1, 2026 | 26.00 | 25.00 | 25.00 | 26.00 | 26.00 | - | 2 |
| Aug 28, 2026 | 25.62 | 25.62 | 25.62 | 26.00 | 26.00 | - | 5,000 |
| Aug 27, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 26, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 25, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 24, 2026 | 26.00 | 26.80 | 26.80 | 26.00 | 26.00 | - | 3,731 |
| Aug 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 20, 2026 | 26.00 | 27.00 | 26.80 | 26.00 | 26.00 | - | 1,178 |
| Aug 19, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 18, 2026 | 26.00 | 25.60 | 25.60 | 26.00 | 26.00 | - | 1,028 |
| Aug 17, 2026 | 26.00 | 27.00 | 27.00 | 26.00 | 26.00 | - | 1 |
| Aug 14, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 13, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | 50,000 |
| Aug 12, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 11, 2026 | 26.00 | 25.55 | 25.00 | 26.00 | 26.00 | - | 4,066 |
| Aug 10, 2026 | 26.00 | 25.55 | 25.00 | 26.00 | 26.00 | - | 2,000 |
| Aug 7, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 6, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 5, 2026 | 26.00 | 27.00 | 24.00 | 26.00 | 26.00 | - | 12,163 |
| Aug 4, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | - | - |
| Aug 3, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 2,009 |
| Jul 31, 2026 | 26.00 | 27.00 | 25.00 | 26.00 | 26.00 | - | 1,110 |
| Jul 30, 2026 | 25.50 | 27.00 | 25.00 | 26.00 | 26.00 | 1.96% | 16,005 |
| Jul 29, 2026 | 24.00 | 26.00 | 24.97 | 25.50 | 25.50 | 6.25% | 22,998 |
| Jul 28, 2026 | 24.00 | 24.80 | 24.80 | 24.00 | 24.00 | - | 8,532 |
| Jul 27, 2026 | 21.50 | 23.80 | 22.00 | 24.00 | 24.00 | 11.63% | 42,601 |
| Jul 24, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 23, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 22, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 21, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 20, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 17, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |