Dianomi Plc DNM
LSE · United Kingdom · Commercial Services
GBp 66.000.00 (0.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 66.00 | 0.00% | GBp 65.00 | GBp 67.00 | GBp 65.00 | 19.77K |
| 2026-09-30 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 65.00 | GBp 65.00 | 282 |
| 2026-09-29 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 67.00 | GBp 67.00 | 2 |
| 2026-09-28 | GBp 66.00 | 0.00% | GBp 66.00 | GBp 65.00 | GBp 65.00 | 2.16K |
| 2026-09-25 | GBp 66.00 | +0.76% | GBp 65.50 | GBp 67.00 | GBp 65.00 | 5.45K |
| 2026-09-24 | GBp 65.50 | 0.00% | GBp 65.50 | GBp 66.40 | GBp 64.50 | 27.39K |
| 2026-09-23 | GBp 65.50 | -0.76% | GBp 65.50 | GBp 67.00 | GBp 64.00 | 8.51K |
| 2026-09-22 | GBp 66.00 | +2.33% | GBp 64.50 | GBp 67.00 | GBp 64.00 | 7.05K |
| 2026-09-21 | GBp 64.50 | 0.00% | GBp 64.50 | GBp 66.00 | GBp 63.00 | 26.79K |
| 2026-09-18 | GBp 64.50 | +69.74% | GBp 62.50 | GBp 66.00 | GBp 62.00 | 158.27K |
| 2026-09-17 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 37.33 | GBp 37.33 | 1.30K |
| 2026-09-16 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 37.20 | GBp 37.00 | 58.10K |
| 2026-09-15 | GBp 38.00 | 0.00% | GBp 38.00 | GBp 37.00 | GBp 37.00 | 22 |
| 2026-09-14 | GBp 38.00 | +2.70% | GBp 37.00 | GBp 39.80 | GBp 36.00 | 24.51K |
| 2026-09-11 | GBp 37.00 | 0.00% | GBp 37.00 | GBp 38.00 | GBp 36.00 | 10.19K |
| 2026-09-10 | GBp 37.00 | +25.42% | GBp 29.50 | GBp 38.00 | GBp 30.00 | 82.73K |
| 2026-09-09 | GBp 29.50 | +3.51% | GBp 28.50 | GBp 30.90 | GBp 28.90 | 61.00K |
| 2026-09-08 | GBp 28.50 | +1.79% | GBp 28.00 | GBp 28.90 | GBp 28.70 | 10.76K |
| 2026-09-07 | GBp 28.00 | +7.69% | GBp 28.00 | GBp 28.00 | GBp 28.00 | 0 |
| 2026-09-04 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-09-03 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.00 | GBp 25.00 | 58 |
| 2026-09-02 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-09-01 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.00 | GBp 25.00 | 2 |
| 2026-08-28 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.62 | GBp 25.62 | 5.00K |
| 2026-08-27 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-08-26 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-08-25 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-08-24 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.80 | GBp 26.80 | 3.73K |
| 2026-08-21 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-08-20 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 26.80 | 1.18K |
| 2026-08-19 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-08-18 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.60 | GBp 25.60 | 1.03K |
| 2026-08-17 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 27.00 | 1 |
| 2026-08-14 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-08-13 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 50.00K |
| 2026-08-12 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-08-11 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.55 | GBp 25.00 | 4.07K |
| 2026-08-10 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 25.55 | GBp 25.00 | 2.00K |
| 2026-08-07 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-08-06 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-08-05 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 24.00 | 12.16K |
| 2026-08-04 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 26.00 | GBp 26.00 | 0 |
| 2026-08-03 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 25.00 | 2.01K |
| 2026-07-31 | GBp 26.00 | 0.00% | GBp 26.00 | GBp 27.00 | GBp 25.00 | 1.11K |
| 2026-07-30 | GBp 26.00 | +1.96% | GBp 25.50 | GBp 27.00 | GBp 25.00 | 16.01K |
| 2026-07-29 | GBp 25.50 | +6.25% | GBp 24.00 | GBp 26.00 | GBp 24.97 | 23.00K |
| 2026-07-28 | GBp 24.00 | 0.00% | GBp 24.00 | GBp 24.80 | GBp 24.80 | 8.53K |
| 2026-07-27 | GBp 24.00 | +11.63% | GBp 21.50 | GBp 23.80 | GBp 22.00 | 42.60K |
| 2026-07-24 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-07-23 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-07-22 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-07-21 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-07-20 | GBp 21.50 | +9,900.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-07-17 | GBp 0.22 | -99.00% | GBp 0.22 | GBp 0.22 | GBp 0.22 | 0 |
| 2026-07-16 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-07-15 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.15 | GBp 21.15 | 500 |
| 2026-07-14 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-07-13 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-07-10 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-07-09 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.90 | GBp 21.15 | 13.41K |
| 2026-07-08 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.15 | GBp 21.15 | 2.54K |
| 2026-07-07 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.15 | GBp 21.15 | 100 |
| 2026-07-06 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 22.00 | 10.00K |
| 2026-07-03 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-07-02 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-07-01 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-06-30 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.90 | GBp 21.90 | 6.00K |
| 2026-06-29 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.90 | GBp 21.90 | 1.37K |
| 2026-06-26 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-06-25 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-06-24 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.90 | GBp 21.90 | 184 |
| 2026-06-23 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-06-22 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-06-19 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-06-18 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-06-17 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.00 | GBp 21.00 | 10.00K |
| 2026-06-16 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-06-15 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.10 | GBp 21.00 | 1.51K |
| 2026-06-12 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-06-11 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-06-10 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.10 | GBp 21.10 | 13.00K |
| 2026-06-09 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.00 | GBp 21.00 | 4 |
| 2026-06-08 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.00 | 13 |
| 2026-06-05 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.10 | GBp 21.00 | 10.14K |
| 2026-06-04 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-06-03 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.10 | GBp 21.10 | 1.00K |
| 2026-06-02 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 21.50 | GBp 21.50 | 0 |
| 2026-06-01 | GBp 21.50 | 0.00% | GBp 21.50 | GBp 22.00 | GBp 21.10 | 1.64K |
| 2026-05-29 | GBp 21.50 | +13.16% | GBp 19.00 | GBp 22.00 | GBp 18.42 | 75.31K |
| 2026-05-28 | GBp 19.00 | 0.00% | GBp 19.00 | GBp 19.00 | GBp 19.00 | 0 |