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
2023-01-032,816.002,846.002,792.002,820.002,655.23186,116
2022-12-302,880.002,880.002,776.002,776.002,613.8065,090
2022-12-292,760.002,836.002,760.002,830.002,664.64112,735
2022-12-282,818.002,840.002,810.002,824.002,658.99125,350
2022-12-232,796.002,822.002,772.002,814.002,649.5844,760
2022-12-222,840.002,860.002,800.002,808.002,643.9385,312
2022-12-212,824.002,842.002,786.002,842.002,675.94120,409
2022-12-202,866.002,866.002,760.002,800.002,636.39126,523
2022-12-192,860.002,860.002,784.002,792.002,628.8664,619
2022-12-162,820.002,828.002,756.002,796.002,632.63393,130
2022-12-152,890.002,910.922,824.002,836.002,670.29297,618
2022-12-142,946.002,950.002,902.002,942.002,770.10184,661
2022-12-132,920.003,022.002,906.002,950.002,777.63283,860
2022-12-122,852.002,926.002,852.002,908.002,738.08215,671
2022-12-092,782.002,912.002,782.002,906.002,736.20233,060
2022-12-082,898.002,898.002,830.002,842.002,675.94157,261
2022-12-072,868.002,880.002,803.762,838.002,672.17248,368
2022-12-062,934.002,946.002,868.002,868.002,700.42158,457
2022-12-052,992.002,992.002,910.002,918.002,747.50103,004
2022-12-022,976.002,976.002,856.002,930.002,758.80230,295
2022-12-012,868.002,948.002,814.002,920.002,749.38247,028
2022-11-302,808.002,832.002,760.002,800.002,636.39270,939
2022-11-292,838.002,838.002,748.002,752.002,591.20178,387
2022-11-282,840.002,868.002,814.002,826.002,660.87169,178
2022-11-252,820.002,916.002,820.002,862.002,694.77149,724
2022-11-242,860.002,908.002,822.002,854.002,687.24224,763
2022-11-232,802.002,880.002,764.002,852.002,685.36115,568
2022-11-222,864.002,910.002,760.002,800.002,636.39246,984
2022-11-212,856.002,954.002,766.782,874.002,706.07309,042
2022-11-182,712.002,800.002,680.002,800.002,636.39353,058
2022-11-172,606.002,706.002,606.002,692.002,534.70288,301
2022-11-162,658.002,732.002,654.002,684.002,527.17191,943
2022-11-152,748.002,780.002,708.002,736.002,576.13206,263
2022-11-142,792.002,792.002,708.002,748.002,587.43168,582
2022-11-112,786.002,800.002,734.002,784.002,621.33186,990
2022-11-102,598.002,754.002,528.002,754.002,593.08223,619
2022-11-092,550.002,592.002,526.002,592.002,440.55150,121
2022-11-082,466.002,556.002,454.002,556.002,406.65160,746
2022-11-072,538.002,538.002,461.632,490.002,344.51143,727
2022-11-042,494.002,500.002,428.002,496.002,350.16181,583
2022-11-032,470.002,500.002,400.002,432.002,289.90126,929
2022-11-022,516.002,530.122,498.002,508.002,361.46272,312
2022-11-012,456.002,582.002,456.002,516.002,368.99170,475
2022-10-312,492.002,530.002,464.002,486.002,340.7492,847
2022-10-282,558.002,558.002,442.002,510.002,363.34104,209
2022-10-272,540.002,582.002,472.002,532.002,384.05302,711
2022-10-262,400.002,534.002,400.002,532.002,384.05134,082
2022-10-252,390.002,466.002,368.002,466.002,321.91226,541
2022-10-242,292.002,410.002,292.002,382.002,242.82115,264
2022-10-212,300.002,348.622,260.002,314.002,178.79130,349
2022-10-202,402.002,402.002,344.002,360.002,222.10189,878
2022-10-192,444.002,452.002,376.002,378.002,239.05136,959
2022-10-182,482.002,482.002,414.002,444.002,301.20232,150
2022-10-172,412.002,446.002,306.002,410.002,269.18179,474
2022-10-142,348.002,410.002,328.002,348.002,210.80375,530
2022-10-132,264.002,348.002,222.002,320.002,184.44235,206
2022-10-122,392.002,410.002,310.002,324.002,188.21252,608
2022-10-112,352.002,418.002,352.002,392.002,252.23190,511
2022-10-102,392.002,442.002,370.002,400.002,259.77129,224
2022-10-072,520.002,520.002,412.002,424.002,282.36190,266
← NewerPage 17 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.