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
2024-06-064,176.004,208.004,158.004,160.004,059.61654,116
2024-06-054,124.004,184.004,116.004,178.004,077.17174,620
2024-06-044,074.004,140.004,060.004,122.004,022.53152,547
2024-06-034,168.004,184.004,088.004,096.003,997.15125,960
2024-05-314,074.004,116.004,058.004,092.003,993.25401,982
2024-05-304,034.004,108.004,012.004,072.003,973.73373,810
2024-05-294,094.004,112.004,042.004,058.003,960.07311,962
2024-05-284,190.004,220.004,108.004,114.004,014.72261,929
2024-05-244,170.004,214.004,144.004,176.004,075.22373,203
2024-05-234,204.004,284.004,138.004,226.004,124.02290,969
2024-05-224,200.004,278.714,196.004,252.004,132.51302,483
2024-05-214,200.004,216.804,172.004,210.004,091.69144,882
2024-05-204,182.004,218.004,174.004,212.004,093.63160,325
2024-05-174,194.004,234.004,158.004,192.004,074.19206,289
2024-05-164,142.004,210.004,106.004,210.004,091.69243,681
2024-05-154,162.004,170.004,086.004,122.004,006.16289,409
2024-05-144,052.004,116.003,996.004,086.003,971.17355,350
2024-05-134,340.004,340.004,028.004,060.003,945.90503,571
2024-05-103,860.003,918.003,836.003,902.003,792.34180,991
2024-05-093,814.003,854.003,700.003,848.003,739.86184,839
2024-05-083,760.003,818.003,748.003,816.003,708.76368,767
2024-05-073,730.003,764.003,706.003,748.003,642.67200,706
2024-05-033,738.003,786.003,706.003,710.003,605.74227,707
2024-05-023,622.003,732.003,622.003,710.003,605.74419,758
2024-05-013,617.153,618.003,617.153,618.003,516.3245,348
2024-04-303,614.003,652.003,600.003,628.003,526.04243,007
2024-04-293,612.003,646.003,602.003,608.003,506.60333,447
2024-04-263,576.003,616.003,552.003,616.003,514.38232,305
2024-04-253,558.003,594.003,518.003,564.003,463.84220,031
2024-04-243,570.003,610.003,566.003,582.003,481.33662,551
2024-04-233,566.003,592.003,538.003,564.003,463.84171,244
2024-04-223,544.003,594.003,528.003,542.003,442.46215,509
2024-04-193,506.003,520.003,488.003,506.003,407.47497,337
2024-04-183,556.003,572.003,498.003,538.003,438.571,355,273
2024-04-173,504.003,536.003,498.003,528.003,428.85186,149
2024-04-163,520.003,540.003,468.003,526.003,426.91306,488
2024-04-153,574.003,634.003,534.003,580.003,479.39194,718
2024-04-123,650.003,662.003,538.003,568.003,467.73160,852
2024-04-113,620.003,652.003,558.003,590.003,489.11298,803
2024-04-103,620.003,633.623,582.003,620.003,518.271,053,872
2024-04-093,658.003,658.003,584.003,594.003,493.00254,681
2024-04-083,620.003,668.003,618.003,660.003,557.14458,470
2024-04-053,542.003,586.003,530.003,586.003,485.22254,363
2024-04-043,598.003,624.003,578.003,588.003,487.17143,096
2024-04-033,628.003,672.003,600.003,606.003,504.66215,683
2024-04-023,744.003,760.083,634.003,634.003,531.87506,915
2024-03-283,686.003,758.003,680.003,722.003,617.40607,837
2024-03-273,644.003,870.003,630.013,750.003,644.61778,181
2024-03-263,374.003,426.003,372.003,426.003,329.72176,485
2024-03-253,424.003,442.003,388.003,396.003,300.5694,149
2024-03-223,458.003,482.003,436.003,452.003,354.99130,164
2024-03-213,428.003,448.003,388.003,448.003,351.10200,109
2024-03-203,326.003,394.003,326.003,372.003,277.24169,025
2024-03-193,344.003,362.003,322.003,344.003,250.02145,116
2024-03-183,384.003,412.003,362.003,374.003,279.18101,654
2024-03-153,366.003,414.003,366.003,380.003,285.01268,488
2024-03-143,394.003,406.003,362.003,390.003,294.73411,477
2024-03-133,454.003,466.003,398.003,400.003,304.45637,566
2024-03-123,430.003,460.003,410.003,450.003,353.04160,542
2024-03-113,392.003,406.003,368.003,400.003,304.45513,704
← NewerPage 11 of 22 · 1,262 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.