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
2023-03-282,796.002,796.002,678.002,702.002,579.16148,513
2023-03-272,770.002,770.002,720.002,722.002,598.25252,425
2023-03-242,776.002,776.002,703.662,728.002,603.98368,475
2023-03-232,708.002,776.002,684.002,776.002,649.79322,203
2023-03-222,702.002,732.002,646.002,720.002,596.341,028,821
2023-03-212,764.002,764.002,704.002,704.002,581.07781,870
2023-03-202,702.002,736.002,678.002,716.002,592.52295,862
2023-03-172,636.002,854.042,524.502,720.002,596.342,999,110
2023-03-162,642.002,642.002,565.002,636.002,516.16203,210
2023-03-152,640.002,686.002,574.002,584.002,466.52249,106
2023-03-142,664.002,702.002,626.002,702.002,579.16243,314
2023-03-132,686.002,742.002,640.002,658.002,537.16244,558
2023-03-102,752.002,786.002,734.002,734.002,609.70192,489
2023-03-092,760.002,812.002,756.002,804.002,676.52113,701
2023-03-082,768.002,832.002,768.002,818.002,689.89211,091
2023-03-072,820.002,860.002,820.002,836.002,707.07275,773
2023-03-062,820.002,854.002,814.002,834.002,705.16169,016
2023-03-032,890.002,890.002,830.002,846.002,716.61137,253
2023-03-022,780.002,832.002,780.002,832.002,703.25225,374
2023-03-012,784.002,832.002,778.002,806.002,678.43149,740
2023-02-282,804.002,815.922,758.002,782.002,655.52337,614
2023-02-272,754.002,810.002,754.002,810.002,682.25126,580
2023-02-242,804.002,804.002,742.002,760.002,634.52200,878
2023-02-232,720.002,800.002,720.002,766.002,640.25178,425
2023-02-222,710.002,782.002,659.212,778.002,651.70219,393
2023-02-212,900.002,900.002,804.002,804.002,676.52182,234
2023-02-202,928.002,928.002,834.002,852.002,722.34106,231
2023-02-172,840.002,872.002,784.002,864.002,733.79342,514
2023-02-162,914.002,914.002,814.002,848.002,718.52174,056
2023-02-152,880.002,880.002,820.002,854.002,724.25330,484
2023-02-142,848.002,866.002,804.002,814.002,686.07183,380
2023-02-132,792.002,858.002,792.002,850.002,720.43104,934
2023-02-102,928.002,928.002,772.002,790.002,663.16201,296
2023-02-092,936.002,936.002,874.002,874.002,743.3486,755
2023-02-082,820.002,950.002,820.002,858.002,728.07211,089
2023-02-072,948.002,966.002,844.002,882.002,750.98563,223
2023-02-062,970.002,970.002,924.002,952.002,817.79222,415
2023-02-032,828.002,970.002,828.002,970.002,834.97243,459
2023-02-022,760.002,903.742,746.002,902.002,770.07398,286
2023-02-012,720.002,766.002,716.002,720.002,596.34308,257
2023-01-312,748.002,748.002,692.002,730.002,605.89354,133
2023-01-302,700.002,750.002,700.002,748.002,623.07183,600
2023-01-272,766.002,766.002,690.002,728.002,603.98370,382
2023-01-262,652.002,742.002,652.002,712.002,588.70243,193
2023-01-252,726.002,788.002,712.002,716.002,592.52249,482
2023-01-242,850.002,850.002,774.002,786.002,659.34143,511
2023-01-232,850.002,850.002,760.002,776.002,649.79518,663
2023-01-202,814.002,816.002,770.002,770.002,644.07301,472
2023-01-192,810.002,828.002,760.002,798.002,670.79461,686
2023-01-182,908.002,914.002,824.002,856.002,689.12562,198
2023-01-172,968.002,968.002,836.002,848.002,681.59339,888
2023-01-162,930.002,930.002,854.002,908.002,738.08108,169
2023-01-132,788.002,870.002,788.002,870.002,702.30164,928
2023-01-122,800.002,866.002,800.002,864.002,696.65185,364
2023-01-112,848.002,870.002,808.002,856.002,689.12193,912
2023-01-102,822.002,872.002,822.002,840.002,674.06255,980
2023-01-092,896.002,908.002,850.002,888.002,719.25156,714
2023-01-062,854.002,876.002,808.002,876.002,707.95209,361
2023-01-052,860.002,878.002,826.002,834.002,668.41157,084
2023-01-042,780.002,848.002,780.002,844.002,677.82128,158
← NewerPage 16 of 22 · 1,266 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.