Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DPLM.LSE stock page

Diploma PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-083,378.003,426.003,376.003,418.003,321.94223,217
2024-03-073,404.003,432.003,394.003,412.003,316.11220,795
2024-03-063,394.003,418.003,364.003,416.003,320.00394,828
2024-03-053,372.003,430.003,372.003,382.003,286.96179,693
2024-03-043,462.003,478.203,392.003,430.003,333.61190,850
2024-03-013,498.003,508.003,436.413,482.003,384.14243,996
2024-02-293,460.003,492.003,454.003,456.003,358.88816,981
2024-02-283,442.003,452.003,410.003,442.003,345.271,193,221
2024-02-273,456.003,460.003,434.003,448.003,351.10219,880
2024-02-263,422.003,462.003,414.003,450.003,353.04195,671
2024-02-233,386.003,433.283,386.003,428.003,331.66165,991
2024-02-223,364.003,424.003,354.003,424.003,327.77130,222
2024-02-213,402.003,411.993,352.003,388.003,292.7995,027
2024-02-203,394.003,422.003,380.003,402.003,306.39177,157
2024-02-193,400.003,428.003,386.003,406.003,310.28187,191
2024-02-163,342.003,426.003,342.003,426.003,329.72260,320
2024-02-153,352.003,368.003,324.003,332.003,238.36228,406
2024-02-143,348.003,348.003,298.003,310.003,216.98152,096
2024-02-133,356.003,366.003,248.003,300.003,207.26299,577
2024-02-123,394.003,438.003,366.003,386.003,290.84167,366
2024-02-093,398.003,414.003,354.003,380.003,285.01220,213
2024-02-083,286.003,386.003,282.003,386.003,290.84388,918
2024-02-073,326.003,332.003,272.003,290.003,197.54546,097
2024-02-063,268.003,298.003,262.003,294.003,201.43706,738
2024-02-053,330.003,340.003,258.003,258.003,166.441,040,639
2024-02-023,266.003,354.003,266.003,320.003,226.70265,814
2024-02-013,248.003,384.003,248.003,340.003,246.14567,370
2024-01-313,298.003,301.983,252.003,260.003,168.38831,363
2024-01-303,316.003,326.003,294.003,294.003,201.43612,459
2024-01-293,336.003,338.003,286.003,290.003,197.54375,450
2024-01-263,278.003,334.003,260.003,334.003,240.30608,089
2024-01-253,210.003,272.003,200.003,272.003,180.05380,732
2024-01-243,250.003,266.003,224.003,238.003,147.00264,073
2024-01-233,296.003,298.003,228.003,228.003,137.28445,252
2024-01-223,280.003,290.003,264.003,270.003,178.10278,400
2024-01-193,292.003,300.003,232.003,232.003,141.171,173,382
2024-01-183,276.003,276.003,235.923,274.003,181.99205,588
2024-01-173,262.003,320.003,248.003,278.003,147.00354,812
2024-01-163,362.003,372.003,338.003,338.003,204.60275,012
2024-01-153,382.003,392.003,300.003,366.003,231.49147,636
2024-01-123,346.003,402.003,320.003,380.003,244.93235,312
2024-01-113,398.003,402.003,326.003,326.003,193.08180,854
2024-01-103,370.003,374.003,343.183,370.003,235.33175,911
2024-01-093,398.003,398.003,344.003,370.003,235.33134,566
2024-01-083,342.003,392.003,318.003,384.003,248.77266,792
2024-01-053,372.003,378.723,306.003,346.003,212.28204,279
2024-01-043,332.003,380.003,302.003,374.003,239.17562,484
2024-01-033,418.003,440.003,354.003,354.003,219.96464,588
2024-01-023,512.003,586.003,426.003,450.003,312.13199,745
2023-12-293,594.003,606.003,582.003,582.003,438.8585,938
2023-12-283,632.003,632.003,582.003,588.003,444.61106,006
2023-12-273,602.003,642.003,590.003,608.003,463.81125,624
2023-12-223,594.003,594.003,562.003,580.003,436.9357,611
2023-12-213,624.003,626.003,562.003,604.003,459.97172,860
2023-12-203,574.003,622.003,546.003,596.003,452.29150,292
2023-12-193,590.003,592.003,514.003,552.003,410.051,145,230
2023-12-183,554.003,572.003,514.003,522.003,381.25176,001
2023-12-153,554.003,578.003,535.923,562.003,419.65635,998
2023-12-143,522.003,584.003,500.003,536.003,394.69848,314
2023-12-133,478.003,504.003,466.003,466.003,327.49227,970
← NewerPage 12 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.