1. Share Prices

  2. Dianomi PLC (DNM)

26.50p+1.90 (+7.72%)06 Aug 2025, 15:13
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Dianomi PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 202526.50p27.13p25.00p26.50p40,967
Aug 5, 202526.50p27.00p24.60p24.60p984
Aug 4, 202526.50p27.76p27.00p26.50p9,266
Jul 30, 202526.50p28.60p28.60p26.50p9,900
Jul 23, 202526.50p28.00p27.00p26.50p13,929
Jul 22, 202526.50p28.00p28.00p26.50p1,534
Jul 17, 202526.50p27.00p27.00p26.50p178
Jul 16, 202526.50p25.09p25.09p26.50p400
Jul 2, 202526.50p27.22p27.22p26.50p10,988
Jun 26, 202527.50p30.00p25.05p26.50p43,504
Jun 25, 202527.50p28.60p28.60p27.50p10,458
Jun 24, 202527.50p28.60p25.15p27.50p554
Jun 20, 202527.50p30.00p25.00p27.50p2,508
Jun 16, 202527.50p25.05p25.05p27.50p7,034
Jun 13, 202527.50p25.05p25.05p27.50p4,500
Jun 11, 202527.50p28.70p28.70p27.50p1,000
Jun 10, 202527.50p28.60p25.05p27.50p14,500
Jun 9, 202527.50p27.60p25.05p27.60p10,366
Jun 5, 202527.50p28.60p28.60p27.50p19,380
Jun 4, 202527.50p26.25p26.25p27.50p15,000
May 30, 202527.50p28.70p28.70p27.50p14,000
May 29, 202527.50p29.40p29.40p27.50p1,668
May 28, 202527.50p29.40p27.50p27.50p47,250
May 27, 202527.50p26.22p26.22p27.50p84
May 21, 202530.00p30.00p26.10p27.50p13,698
May 19, 202530.00p30.96p30.80p30.00p505
May 14, 202534.00p33.00p33.00p34.00p622
May 6, 202534.00p33.00p33.00p34.00p4
Apr 29, 202534.00p33.06p33.00p34.00p6
Apr 25, 202535.50p33.00p33.00p34.00p6,406
Apr 16, 202535.50p33.00p33.00p35.50p110
Apr 7, 202536.50p35.00p33.20p35.50p6,904
Apr 4, 202536.50p35.00p35.00p36.50p8,200
Apr 3, 202538.00p38.25p36.13p36.50p4,974
Mar 31, 202538.00p37.22p37.22p38.00p140
Mar 24, 202538.00p37.20p37.20p38.00p6,160
Mar 20, 202538.00p37.25p37.25p38.00p3,392
Mar 19, 202538.00p37.25p37.25p38.00p1,551
Mar 12, 202538.00p37.25p37.25p38.00p1,847
Mar 6, 202538.00p38.30p38.30p38.00p588
Mar 5, 202538.00p37.00p37.00p38.00p0
Feb 26, 202538.00p37.00p37.00p38.00p229
Feb 24, 202538.00p38.40p37.22p38.00p2,802
Feb 20, 202538.00p37.22p37.22p38.00p10,000
Feb 13, 202538.00p37.33p37.33p38.00p1,551
Feb 6, 202538.00p37.10p37.10p38.00p4,648
Feb 4, 202538.00p37.90p37.90p38.00p11,000
Jan 31, 202538.00p38.00p38.00p38.00p30,000
Jan 30, 202538.00p37.22p37.22p38.00p847
Jan 29, 202538.00p37.00p37.00p38.00p22
123
Showing 1 to 50 of 102

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70