1. Share Prices

  2. Dianomi PLC (DNM)

16.50p+0.00 (+0.00%)05 Dec 2025, 16:34
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
Dec 5, 202516.50p17.00p17.00p16.50p30
Dec 4, 202516.50p16.84p16.84p16.50p54
Nov 25, 202516.50p17.00p16.10p16.50p4,246
Nov 24, 202516.50p17.00p17.00p16.50p12
Nov 18, 202517.00p17.00p16.00p16.50p1,447
Nov 17, 202517.00p18.00p18.00p17.00p1,429
Nov 7, 202517.00p17.50p17.50p17.00p5,000
Nov 4, 202517.50p16.00p16.00p17.50p13,593
Oct 31, 202518.50p18.00p18.00p17.50p4,500
Oct 23, 202518.50p18.70p18.70p18.50p261
Oct 20, 202518.50p21.00p20.80p18.50p5,366
Oct 17, 202518.50p18.75p18.75p18.50p2,616
Oct 16, 202518.50p18.75p18.75p18.50p6,000
Oct 15, 202519.00p19.50p19.50p18.50p279
Oct 3, 202522.00p0.00p0.00p22.00p0
Oct 2, 202522.50p23.40p21.00p22.00p11,296
Sep 30, 202522.50p22.80p22.80p22.50p2,800
Sep 25, 202522.50p22.90p22.90p22.50p2,000
Sep 23, 202522.50p22.90p22.90p22.50p2,200
Sep 19, 202522.50p23.00p23.00p22.50p400
Sep 16, 202522.50p21.50p21.50p22.50p14,010
Sep 15, 202522.50p23.50p23.50p22.50p8,455
Sep 10, 202524.50p23.00p23.00p22.50p30,000
Sep 9, 202525.50p25.00p25.00p25.50p2,500
Sep 3, 202525.50p25.00p25.00p25.50p1,775
Sep 1, 202525.50p25.45p25.45p25.50p31
Aug 26, 202525.50p25.00p25.00p25.50p4,822
Aug 21, 202526.50p26.00p24.40p25.50p9,858
Aug 20, 202526.50p25.24p25.00p26.50p12,700
Aug 19, 202526.50p25.24p25.00p26.50p2,000
Aug 18, 202526.50p25.24p25.24p26.50p3
Aug 15, 202526.50p26.90p26.90p26.50p6,500
Aug 11, 202526.50p25.24p25.24p26.50p14,443
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
123
Showing 1 to 50 of 101

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.