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
2023-06-272,978.002,978.002,874.002,880.002,764.91166,702
2023-06-262,946.002,946.002,866.002,912.002,795.63142,948
2023-06-232,894.002,962.002,894.002,932.002,814.83116,837
2023-06-222,944.002,958.002,906.002,954.002,835.95146,239
2023-06-212,994.003,002.002,960.002,962.002,843.63310,217
2023-06-203,016.003,042.002,976.003,022.002,901.23107,778
2023-06-193,108.003,114.003,016.003,032.002,910.83308,554
2023-06-163,126.003,154.003,118.003,120.002,995.32433,466
2023-06-153,134.003,142.003,086.003,126.003,001.08180,225
2023-06-143,166.003,174.003,136.003,150.003,024.12277,142
2023-06-133,050.003,174.003,050.003,166.003,039.48309,691
2023-06-123,070.003,136.003,070.003,100.002,976.12181,638
2023-06-093,026.003,100.003,000.323,070.002,947.31147,742
2023-06-083,100.003,104.043,048.003,100.002,976.12145,092
2023-06-073,050.003,076.003,042.003,076.002,953.07157,306
2023-06-063,054.003,072.003,032.003,056.002,933.87170,739
2023-06-053,080.003,090.003,032.003,060.002,937.71199,506
2023-06-022,960.003,070.002,960.003,056.002,933.87134,126
2023-06-012,990.003,036.002,988.003,008.002,887.79368,749
2023-05-312,996.003,078.002,948.003,032.002,910.831,550,391
2023-05-302,982.003,042.002,952.003,008.002,887.79297,805
2023-05-262,880.002,968.002,880.002,954.002,835.95157,545
2023-05-252,850.002,938.002,850.002,920.002,803.3193,675
2023-05-242,892.002,906.002,852.002,880.002,749.07133,792
2023-05-233,018.003,044.002,931.252,944.002,810.16174,458
2023-05-223,076.003,076.003,004.533,044.002,905.61119,833
2023-05-193,072.003,116.003,064.003,072.002,932.34158,783
2023-05-183,030.003,084.003,022.003,084.002,943.79164,020
2023-05-172,952.003,028.002,924.003,012.002,875.07427,606
2023-05-162,900.002,954.002,892.002,954.002,819.70290,732
2023-05-152,882.002,964.002,816.002,898.002,766.25373,093
2023-05-122,790.002,874.002,790.002,850.002,720.43437,827
2023-05-112,796.002,866.002,784.002,840.002,710.89385,147
2023-05-102,656.002,694.002,638.262,694.002,571.52194,609
2023-05-092,640.002,704.002,636.002,654.002,533.34136,605
2023-05-052,720.002,720.002,654.002,698.002,575.34101,099
2023-05-042,780.002,780.002,644.002,658.002,537.16296,762
2023-05-032,742.002,768.002,728.002,728.002,603.98584,495
2023-05-022,704.002,742.002,690.002,732.002,607.80227,828
2023-04-282,670.002,700.002,658.002,686.002,563.8992,758
2023-04-272,602.002,692.002,602.002,666.002,544.80437,006
2023-04-262,632.002,678.002,632.002,660.002,539.07256,991
2023-04-252,758.002,758.002,682.002,682.002,560.07448,585
2023-04-242,712.002,727.302,689.662,712.002,588.7095,782
2023-04-212,600.002,706.002,600.002,696.002,573.43525,962
2023-04-202,584.002,666.002,584.002,656.002,535.25543,122
2023-04-192,664.002,672.002,634.002,634.002,514.25228,737
2023-04-182,716.002,716.002,672.002,678.002,556.25202,506
2023-04-172,674.002,720.002,664.002,680.002,558.16293,281
2023-04-142,678.002,684.002,650.012,668.002,546.70151,179
2023-04-132,602.002,673.132,602.002,646.002,525.70140,986
2023-04-122,594.002,648.002,580.002,638.002,518.07376,914
2023-04-112,608.002,623.602,574.002,592.002,474.16586,865
2023-04-062,662.002,662.002,588.002,600.002,481.80193,099
2023-04-052,720.002,720.002,624.002,636.002,516.16245,924
2023-04-042,830.002,830.002,726.002,726.002,602.07179,179
2023-04-032,848.002,848.002,748.002,772.002,645.98317,995
2023-03-312,794.002,810.002,785.772,810.002,682.25157,833
2023-03-302,770.002,802.002,746.002,798.002,670.79241,233
2023-03-292,732.002,736.202,692.222,728.002,603.98139,212
← NewerPage 15 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.