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
2023-09-203,078.003,136.003,072.003,124.002,999.16121,597
2023-09-193,140.003,140.003,052.003,064.002,941.55135,549
2023-09-183,154.003,162.003,098.003,114.002,989.56213,319
2023-09-153,166.003,174.003,098.003,126.003,001.084,147,836
2023-09-143,078.003,130.003,058.003,130.003,004.92315,999
2023-09-133,096.003,112.003,048.003,106.002,981.88293,480
2023-09-123,042.003,112.003,042.003,092.002,968.44163,918
2023-09-113,210.003,210.003,098.003,116.002,991.48169,454
2023-09-083,180.003,180.003,130.003,148.003,022.20179,707
2023-09-073,170.003,186.003,124.003,144.003,018.36201,348
2023-09-063,126.003,166.003,098.213,152.003,026.04240,469
2023-09-053,174.003,174.003,110.003,110.002,985.72228,424
2023-09-043,212.003,212.003,102.003,148.003,022.20222,486
2023-09-013,140.003,154.003,118.003,134.003,008.76282,095
2023-08-313,156.003,160.003,122.003,134.003,008.76621,754
2023-08-303,142.003,202.003,138.003,146.003,020.28343,039
2023-08-293,206.003,206.003,128.003,174.003,047.16256,670
2023-08-253,108.003,144.003,096.813,118.002,993.40255,875
2023-08-243,134.003,160.003,106.003,118.002,993.40235,229
2023-08-233,098.003,136.003,090.003,120.002,995.32451,900
2023-08-223,162.003,162.003,082.003,094.002,970.36426,852
2023-08-213,050.003,142.003,050.003,074.002,951.15296,463
2023-08-183,176.003,218.003,082.003,126.003,001.08496,462
2023-08-173,228.003,330.003,156.003,156.003,029.88459,854
2023-08-163,272.003,346.003,264.003,290.003,158.52658,793
2023-08-153,178.003,290.003,178.003,280.003,148.92475,336
2023-08-143,246.003,258.003,232.003,254.003,123.96422,537
2023-08-113,280.003,316.003,244.003,244.003,114.36336,367
2023-08-103,320.003,320.003,258.003,308.003,175.80142,721
2023-08-093,326.003,326.003,234.003,272.003,141.24722,436
2023-08-083,232.003,268.003,171.763,238.003,108.60115,518
2023-08-073,248.003,258.003,226.003,256.003,125.88190,934
2023-08-043,238.003,260.003,209.693,252.003,122.04159,813
2023-08-033,192.003,240.003,180.003,226.003,097.08306,894
2023-08-023,204.003,248.003,204.003,216.003,087.48204,387
2023-08-013,214.003,258.003,204.003,250.003,120.12146,628
2023-07-313,196.003,246.003,188.003,238.003,108.60145,604
2023-07-283,194.003,214.003,182.003,206.003,077.88159,270
2023-07-273,162.003,226.003,142.003,210.003,081.72313,160
2023-07-263,140.003,150.003,116.003,144.003,018.36105,367
2023-07-253,146.003,156.003,108.003,150.003,024.12135,055
2023-07-243,106.003,138.003,100.003,134.003,008.76195,198
2023-07-213,132.003,132.003,092.003,128.003,003.00225,452
2023-07-203,110.003,150.003,098.003,120.002,995.32461,538
2023-07-193,100.003,146.003,080.003,110.002,985.72650,153
2023-07-182,998.003,024.002,984.003,024.002,903.15407,612
2023-07-173,084.003,084.002,986.002,986.002,866.67252,078
2023-07-143,058.003,080.003,012.003,064.002,941.55151,848
2023-07-133,050.003,140.003,044.003,070.002,947.31325,599
2023-07-122,826.002,978.002,826.002,964.002,845.55226,712
2023-07-112,896.002,928.002,884.002,896.002,780.27212,103
2023-07-102,938.002,938.002,854.002,906.002,789.87115,306
2023-07-072,862.002,886.002,830.002,876.002,761.07113,530
2023-07-062,898.002,948.002,880.002,880.002,764.91261,610
2023-07-052,970.002,970.002,938.002,946.002,828.27161,537
2023-07-042,950.002,964.002,916.002,964.002,845.55601,140
2023-07-032,986.002,992.002,940.002,952.002,834.03175,362
2023-06-302,964.003,006.002,954.002,984.002,864.75216,669
2023-06-292,936.002,962.002,936.002,952.002,834.03142,152
2023-06-282,902.002,964.002,888.122,956.002,837.87215,491
← NewerPage 14 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.