Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DPLM.LSE stock page

Diploma PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-08-304,436.004,486.004,436.004,464.004,356.27215,784
2024-08-294,392.004,464.004,392.004,450.004,342.61113,333
2024-08-284,362.004,418.004,348.004,388.004,282.11201,221
2024-08-274,380.004,392.004,314.004,348.004,243.07149,024
2024-08-234,378.004,392.004,336.004,366.004,260.64244,766
2024-08-224,334.004,370.004,314.004,368.004,262.59150,491
2024-08-214,314.004,334.004,288.004,316.004,211.84177,996
2024-08-204,298.004,326.004,250.004,316.004,211.84217,154
2024-08-194,262.004,320.004,242.004,298.004,194.28108,300
2024-08-164,292.004,294.004,248.004,286.004,182.57125,946
2024-08-154,256.004,306.004,202.004,288.004,184.52239,247
2024-08-144,190.004,236.004,186.004,236.004,133.77159,864
2024-08-134,162.004,182.004,110.004,160.004,059.61176,775
2024-08-124,160.004,214.004,144.004,154.004,053.75248,105
2024-08-094,100.004,150.004,091.804,124.004,024.48448,676
2024-08-084,082.004,100.004,034.004,088.003,989.35130,733
2024-08-074,048.004,118.004,020.004,102.004,003.01211,094
2024-08-064,022.004,070.003,992.004,000.003,903.47233,479
2024-08-053,996.004,082.003,914.004,032.003,934.70502,287
2024-08-024,298.004,310.004,062.004,074.003,975.68473,642
2024-08-014,448.004,518.004,348.004,380.004,274.30263,861
2024-07-314,426.004,454.004,388.004,448.004,340.66316,561
2024-07-304,342.004,378.004,340.004,366.004,260.64219,117
2024-07-294,388.004,398.004,341.194,358.004,252.83243,583
2024-07-264,210.004,359.544,210.004,356.004,250.88254,045
2024-07-254,206.004,236.004,156.004,224.004,122.06215,753
2024-07-244,264.004,296.004,234.004,266.004,163.05181,142
2024-07-234,302.004,318.004,278.004,304.004,200.13400,499
2024-07-224,278.004,342.004,242.004,312.004,207.94267,282
2024-07-194,226.004,302.004,202.004,270.004,166.95575,026
2024-07-184,116.004,294.004,116.004,224.004,122.06279,583
2024-07-174,344.004,374.004,270.004,276.004,172.81260,006
2024-07-164,266.004,352.004,234.004,340.004,235.26311,616
2024-07-154,272.004,298.004,244.004,298.004,194.28163,516
2024-07-124,258.004,308.004,224.504,308.004,204.04171,171
2024-07-114,182.004,272.004,132.004,258.004,155.24239,670
2024-07-104,204.004,208.004,150.004,182.004,081.08164,815
2024-07-094,206.004,216.004,146.004,146.004,045.95159,797
2024-07-084,130.004,198.004,128.004,196.004,094.74139,592
2024-07-054,202.004,246.004,154.004,156.004,055.70193,214
2024-07-044,168.004,180.004,145.634,176.004,075.22198,735
2024-07-034,094.004,152.004,058.004,152.004,051.80700,435
2024-07-024,090.004,148.004,056.004,074.003,975.68374,772
2024-07-014,184.004,200.004,122.004,122.004,022.53235,131
2024-06-284,224.004,226.004,136.004,148.004,047.90266,048
2024-06-274,158.004,204.004,132.004,192.004,090.84223,700
2024-06-264,122.004,170.004,088.004,140.004,040.09360,788
2024-06-254,138.004,138.004,096.004,098.003,999.10160,125
2024-06-244,128.004,160.004,096.004,140.004,040.09138,922
2024-06-214,174.004,182.004,106.004,126.004,026.43619,053
2024-06-204,148.004,186.004,138.004,186.004,084.98621,321
2024-06-194,164.004,172.004,118.004,134.004,034.24301,075
2024-06-184,132.004,164.004,128.004,154.004,053.75195,760
2024-06-174,172.004,177.684,110.004,124.004,024.48281,494
2024-06-144,160.004,178.004,104.004,158.004,057.66191,339
2024-06-134,220.004,256.004,158.004,158.004,057.66148,465
2024-06-124,088.004,234.004,082.004,234.004,131.82253,021
2024-06-114,102.004,120.004,064.004,094.003,995.20169,993
2024-06-104,170.004,188.004,090.004,090.003,991.30250,707
2024-06-074,166.004,210.004,150.004,210.004,108.40226,762
← NewerPage 10 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-05-280.1910 GBP
2026-01-150.4410 GBP
2025-05-290.1820 GBP
2025-01-160.4200 GBP
2024-05-230.1730 GBP
2024-01-180.4000 GBP
2023-05-250.1650 GBP
2023-01-190.3880 GBP
2022-05-260.1500 GBP
2022-01-200.3010 GBP
2021-05-270.1250 GBP
2020-11-260.3000 GBP
2019-11-280.2050 GBP
2019-05-230.0850 GBP

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