Dianomi plc (DNM.L) LSE

21.50

+0(+0.00%)

Updated at June 01 10:06AM

Currency In GBp

DNM.L Historical Return

If you invested 1000 GBp in Dianomi plc (DNM.L) since IPO date, it would be worth 68.58 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 5 years ago would be worth 64.86 GBp, while 1000 GBp invested 1 year ago would be worth 781.82 GBp. This corresponds to total returns of -93.14%, -93.51%, -21.82%, respectively, with annualized returns of -41.32%, -42.12%, -21.82%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

DNM.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	21.5	21.5	21.5	22	21.1	1,646
May 29, 2026	19	21.5	21.5	22	18.42	75,313
May 28, 2026	19	19	19	19	19	0
May 27, 2026	19	19	19	19	19	0
May 26, 2026	19	19	19	19	18.25	400
May 22, 2026	19	19	19	19	18	14
May 21, 2026	19	19	19	19	19	0
May 20, 2026	19	19	19	19	19	0
May 19, 2026	19	19	19	20	18.25	1,159
May 18, 2026	19	19	19	19	18	254
May 15, 2026	19	19	19	19	19	0
May 13, 2026	19	19	19	20	19	80
May 12, 2026	19	19	19	19	19	0
May 11, 2026	19	19	19	20	18	2,858
May 08, 2026	19	19	19	19	18	3,522
May 07, 2026	19	19	19	20	19	600
May 06, 2026	19	19	19	20	18.25	9,044
May 05, 2026	18	18	18	20	18	28,992
May 01, 2026	17.5	18	18	19	17	39,583
April 30, 2026	16	17.5	17.5	18	16	31,792
April 29, 2026	15	15.5	15.5	16	15	13,173
April 28, 2026	15	15	15	16	15	40,000
April 27, 2026	14	14	14	14	14	0
April 24, 2026	13.5	14	14	14.5	13	2.48M
April 23, 2026	13.5	13.5	13.5	13.6	13.5	8,000
April 22, 2026	13.5	13.5	13.5	13.65	13.5	14,652
April 21, 2026	13.5	13.5	13.5	13.5	13.5	17
April 20, 2026	13.5	13.5	13.5	13.5	13.5	17
April 17, 2026	13.5	13.5	13.5	13.5	13.5	17
April 16, 2026	13.5	13.5	13.5	13.5	13.5	17
April 15, 2026	13.5	13.5	13.5	13.5	13.5	17
April 14, 2026	13.5	13.5	13.5	13.5	13	17
April 13, 2026	13.5	13.5	13.5	13.5	13.5	224
April 10, 2026	13.5	13.5	13.5	13.5	13.5	224
April 09, 2026	13.5	13.5	13.5	13.5	13	8
April 08, 2026	13.5	13.5	13.5	13.5	13.5	272,700
April 07, 2026	13.5	13.5	13.5	13.5	13.5	272,700
April 02, 2026	13.5	13.5	13.5	13.5	13	35,200
April 01, 2026	13.5	13.5	13.5	13.5	13.1	60,000
March 31, 2026	13.5	13.5	13.5	13.5	13.5	5,600
March 30, 2026	13.5	13.5	13.5	13.5	13.5	200
March 27, 2026	13.5	13.5	13.5	13.73	13	89,820
March 26, 2026	13.5	13.5	13.5	14	13	3,595
March 25, 2026	13.5	13.5	13.5	13.73	13	342,999
March 24, 2026	13.5	13.5	13.5	13.5	13.12	14,000
March 23, 2026	13.5	13.5	13.5	14	13.4	471,947
March 20, 2026	13.5	13	13.5	13.5	13	430,720
March 19, 2026	13.5	13.5	13.5	13.5	13.25	22,958
March 18, 2026	13	13.5	13.5	15	13	740,735
March 17, 2026	13	13	13	14	13	24
March 16, 2026	13	13	13	14	12	25,571
March 13, 2026	13	12	12	13	12	20,000
March 12, 2026	13.5	12	12	13.5	12	4,000
March 11, 2026	13.5	13.5	13.5	13.5	13.5	0
March 10, 2026	13.5	13.5	13.5	13.5	13.5	86,848
March 09, 2026	13.5	13.5	13.5	13.5	13.5	86,848
March 06, 2026	13.5	13.5	13.5	13.5	13.5	86,848
March 05, 2026	13.5	13.5	13.5	14	13.25	2,975
March 04, 2026	13.5	13.5	13.5	13.5	13.5	2,623
March 03, 2026	13.5	13.5	13.5	13.5	13.5	2,623