Dianomi PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-20	47.500	47.500	47.000	47.500	47.500	4,000
2023-09-19	52.500	52.500	52.500	52.500	52.500	0
2023-09-18	52.500	52.500	52.500	52.500	52.500	0
2023-09-15	52.500	54.000	51.655	52.500	52.500	7,371
2023-09-14	52.500	52.500	52.500	52.500	52.500	0
2023-09-13	52.500	52.500	51.600	52.500	52.500	1,050
2023-09-12	52.500	52.500	52.500	52.500	52.500	0
2023-09-11	52.500	52.500	52.500	52.500	52.500	0
2023-09-08	52.500	52.500	51.600	52.500	52.500	5,000
2023-09-07	52.500	52.500	52.500	52.500	52.500	0
2023-09-06	52.500	52.500	52.500	52.500	52.500	0
2023-09-05	52.500	52.500	52.500	52.500	52.500	0
2023-09-04	52.500	52.500	52.500	52.500	52.500	0
2023-09-01	52.500	54.000	51.000	52.500	52.500	11,295
2023-08-31	52.500	52.500	51.600	52.500	52.500	5,000
2023-08-30	52.000	53.000	51.000	52.500	52.500	14,331
2023-08-29	52.000	52.000	52.000	52.000	52.000	0
2023-08-25	52.000	53.000	51.310	52.000	52.000	10,088
2023-08-24	52.000	52.000	51.000	52.000	52.000	74
2023-08-23	52.000	52.000	52.000	52.000	52.000	0
2023-08-22	52.000	53.000	51.225	52.000	52.000	22,000
2023-08-21	52.000	52.000	52.000	52.000	52.000	0
2023-08-18	52.000	52.000	51.000	52.000	52.000	204
2023-08-17	52.000	52.000	51.000	52.000	52.000	21,827
2023-08-16	52.000	52.000	52.000	52.000	52.000	0
2023-08-15	51.500	52.000	50.665	52.000	52.000	748
2023-08-14	51.500	51.500	50.600	51.500	51.500	2,103
2023-08-11	51.500	51.500	51.500	51.500	51.500	0
2023-08-10	51.500	51.500	51.500	51.500	51.500	52,795
2023-08-09	52.500	52.500	52.500	52.500	52.500	0
2023-08-08	52.500	55.000	52.500	52.500	52.500	1,505
2023-08-07	51.500	51.500	51.500	51.500	51.500	0
2023-08-04	51.500	51.500	51.500	51.500	51.500	0
2023-08-03	50.500	53.000	50.000	51.500	51.500	15,010
2023-08-02	49.000	52.000	48.000	50.500	50.500	10,196
2023-08-01	46.500	48.000	45.000	48.000	48.000	1,095,010
2023-07-31	46.500	46.500	46.500	46.500	46.500	0
2023-07-28	46.500	46.500	46.500	46.500	46.500	0
2023-07-27	46.500	48.000	45.880	46.500	46.500	50,705
2023-07-26	46.500	46.500	46.500	46.500	46.500	0
2023-07-25	46.500	46.500	45.880	46.500	46.500	914
2023-07-24	46.500	46.500	46.500	46.500	46.500	0
2023-07-21	49.000	49.000	49.000	49.000	49.000	720
2023-07-20	46.500	46.500	46.500	46.500	46.500	0
2023-07-19	46.500	46.690	46.500	46.500	46.500	207,434
2023-07-18	46.500	48.000	45.550	46.500	46.500	11,405
2023-07-17	47.500	49.000	45.500	46.500	46.500	91,464
2023-07-14	78.500	78.500	77.360	78.500	78.500	6,000
2023-07-13	78.500	78.500	78.500	78.500	78.500	0
2023-07-12	78.500	78.500	78.500	78.500	78.500	0
2023-07-11	78.500	78.500	78.500	78.500	78.500	0
2023-07-10	78.500	78.500	78.500	78.500	78.500	0
2023-07-07	78.500	78.500	78.500	78.500	78.500	60,000
2023-07-06	78.500	78.500	77.300	78.500	78.500	4,400
2023-07-05	77.500	80.000	77.300	78.500	78.500	2,237
2023-07-04	77.500	77.500	77.500	77.500	77.500	0
2023-07-03	77.500	77.500	77.500	77.500	77.500	0
2023-06-30	77.500	77.500	77.500	77.500	77.500	0
2023-06-29	77.500	77.500	77.500	77.500	77.500	0
2023-06-28	77.500	77.500	77.500	77.500	77.500	0

← NewerPage 14 of 22 · 1,266 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.