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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DPLM.LSE stock page

Diploma PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-133,478.003,504.003,466.003,466.003,327.49227,970
2023-12-123,472.003,486.003,454.003,470.003,331.33204,144
2023-12-113,438.003,456.003,412.003,456.003,317.89176,706
2023-12-083,416.003,458.003,382.003,428.003,291.01245,710
2023-12-073,412.003,432.003,382.003,384.003,248.77328,560
2023-12-063,390.003,422.003,364.003,412.003,275.65247,944
2023-12-053,326.003,402.003,296.003,366.003,231.49267,141
2023-12-043,364.003,390.003,322.003,340.003,206.52359,752
2023-12-013,368.003,400.003,354.003,374.003,239.17385,607
2023-11-303,384.003,402.003,350.003,350.003,216.12571,891
2023-11-293,322.003,396.343,264.093,374.003,239.17211,510
2023-11-283,330.003,330.003,290.003,318.003,185.40257,179
2023-11-273,342.003,362.003,324.003,330.003,196.92228,698
2023-11-243,332.003,348.003,306.003,342.003,208.44154,506
2023-11-233,362.003,364.003,318.003,344.003,210.36158,305
2023-11-223,340.003,390.003,324.003,350.003,216.12322,995
2023-11-213,336.003,400.003,284.003,320.003,187.32369,510
2023-11-203,082.003,386.002,992.003,358.003,223.80930,102
2023-11-173,024.003,044.002,992.003,020.002,899.31451,069
2023-11-163,028.003,078.002,978.002,992.002,872.43301,986
2023-11-153,060.003,098.003,000.003,022.002,901.23352,314
2023-11-142,994.003,046.002,968.003,040.002,918.51399,491
2023-11-132,986.003,008.002,972.002,996.002,876.27170,441
2023-11-103,036.003,044.002,964.002,986.002,866.67405,956
2023-11-092,948.003,034.002,945.703,032.002,910.83385,866
2023-11-082,950.002,970.002,937.912,956.002,837.87202,310
2023-11-072,900.002,972.002,892.002,958.002,839.79171,226
2023-11-062,968.002,994.002,910.002,910.002,793.71116,864
2023-11-032,922.002,986.002,914.002,968.002,849.39289,866
2023-11-022,916.002,968.002,892.002,928.002,810.99297,582
2023-11-012,884.002,900.002,820.002,886.002,770.67250,018
2023-10-312,848.002,878.002,832.002,842.002,728.43216,324
2023-10-302,840.002,844.002,814.002,824.002,711.15393,105
2023-10-272,802.002,824.002,776.002,816.002,703.46293,975
2023-10-262,800.002,820.002,772.882,804.002,691.94180,215
2023-10-252,822.002,844.002,798.002,818.002,705.38208,094
2023-10-242,876.002,886.002,828.002,828.002,714.99187,593
2023-10-232,858.002,898.002,816.002,872.002,757.23167,853
2023-10-202,838.002,856.002,810.992,828.002,714.99363,787
2023-10-192,918.002,940.002,854.002,854.002,739.95381,426
2023-10-182,958.003,010.002,900.002,918.002,801.39604,171
2023-10-172,930.002,954.002,906.002,942.002,824.43213,745
2023-10-162,932.002,942.002,880.002,910.002,793.71290,118
2023-10-132,968.002,968.002,907.922,908.002,791.79210,379
2023-10-122,986.002,988.002,938.002,944.002,826.35339,253
2023-10-112,942.002,949.232,908.002,938.002,820.59701,484
2023-10-102,920.002,966.002,918.002,950.002,832.11409,779
2023-10-092,880.002,942.002,880.002,890.002,774.51201,941
2023-10-062,912.002,954.002,902.002,954.002,835.95268,742
2023-10-052,908.002,956.002,896.002,902.002,786.03264,364
2023-10-042,854.002,928.002,854.002,904.002,787.95283,707
2023-10-032,900.002,944.002,886.002,920.002,803.31140,462
2023-10-022,980.003,018.002,883.922,910.002,793.71450,885
2023-09-293,012.003,040.002,992.003,004.002,883.95438,371
2023-09-282,990.003,002.002,940.003,002.002,882.03431,886
2023-09-273,030.003,032.002,944.002,954.002,835.95560,100
2023-09-263,018.003,022.002,968.002,974.002,855.15656,452
2023-09-253,082.003,082.002,976.003,014.002,893.55268,272
2023-09-223,052.003,076.003,035.993,074.002,951.15461,931
2023-09-213,112.003,140.003,076.003,084.002,960.75220,214
← NewerPage 13 of 22 · 1,263 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.