Dianomi plc (AIM:DNM)
London · Delayed Price · Currency is GBP · Price in GBX 26.00
0.00 (0.00%)
Aug 13, 2026, 3:08 PM GMT
Dianomi Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 27.00 | 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 | 22.00 | 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 | - | - |
| Jul 16, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 15, 2026 | 21.50 | 21.15 | 21.15 | 21.50 | 21.50 | - | 500 |
| Jul 14, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 13, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 10, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| Jul 9, 2026 | 21.50 | 21.90 | 21.15 | 21.50 | 21.50 | - | 13,406 |
| Jul 8, 2026 | 21.50 | 21.15 | 21.15 | 21.50 | 21.50 | - | 2,535 |
| Jul 7, 2026 | 21.50 | 21.15 | 21.15 | 21.50 | 21.50 | - | 100 |
| Jul 6, 2026 | 21.50 | 22.00 | 22.00 | 21.50 | 21.50 | - | 10,000 |
| Jul 3, 2026 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | - | - |
| 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 |