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
2022-10-062,518.002,532.002,482.002,510.002,363.34290,806
2022-10-052,486.002,498.002,446.002,472.002,327.56208,053
2022-10-042,366.002,480.002,364.002,480.002,335.09251,510
2022-10-032,302.002,364.002,284.002,358.002,220.22224,019
2022-09-302,190.002,324.002,190.002,324.002,188.21333,209
2022-09-292,392.002,392.002,206.002,226.002,095.93313,332
2022-09-282,288.002,360.002,258.002,360.002,222.10762,523
2022-09-272,426.002,460.002,330.002,338.002,201.39190,668
2022-09-262,460.002,460.002,376.002,422.002,280.48359,247
2022-09-232,406.002,432.002,356.002,408.002,267.30366,178
2022-09-222,418.002,472.002,410.002,410.002,269.18226,409
2022-09-212,352.002,482.002,352.002,482.002,336.97177,628
2022-09-202,450.002,534.002,402.002,418.002,276.71189,346
2022-09-162,452.002,528.002,452.002,494.002,348.27404,399
2022-09-152,480.002,546.942,476.002,488.002,342.62156,142
2022-09-142,514.002,572.002,504.002,526.002,378.40271,771
2022-09-132,588.002,630.002,558.002,576.002,425.48233,767
2022-09-122,568.422,604.002,555.082,596.002,444.31272,332
2022-09-092,522.002,556.002,490.002,534.002,385.94250,476
2022-09-082,506.002,506.002,412.002,480.002,335.09201,249
2022-09-072,374.002,452.002,374.002,450.002,306.84247,177
2022-09-062,388.002,424.002,380.002,402.002,261.65285,091
2022-09-052,360.002,402.002,350.002,396.002,256.00208,260
2022-09-022,456.002,456.002,388.002,428.002,286.13383,056
2022-09-012,496.002,496.002,395.492,400.002,259.77170,670
2022-08-312,500.002,558.002,500.002,512.002,365.22344,784
2022-08-302,532.002,594.002,526.002,536.002,387.82188,956
2022-08-262,550.002,642.002,550.002,554.002,404.77178,873
2022-08-252,676.002,704.002,604.002,626.002,472.56205,386
2022-08-242,680.002,694.002,618.382,676.002,519.64170,099
2022-08-232,672.002,696.002,634.002,646.002,491.39284,985
2022-08-222,676.002,720.002,676.002,706.002,547.89277,924
2022-08-192,722.002,768.002,686.002,728.002,568.60133,095
2022-08-182,740.002,778.002,722.002,778.002,615.68465,996
2022-08-172,734.002,768.002,724.002,740.002,579.90151,289
2022-08-162,840.002,840.002,700.002,736.002,576.1382,774
2022-08-152,646.002,786.002,642.002,776.002,613.8097,798
2022-08-122,662.002,716.002,662.002,702.002,544.12117,902
2022-08-112,768.002,768.002,716.002,726.002,566.7295,709
2022-08-102,606.002,744.002,600.002,738.002,578.02217,107
2022-08-092,700.002,720.002,638.002,656.002,500.8186,270
2022-08-082,690.002,726.002,680.002,698.002,540.35127,002
2022-08-052,758.002,778.002,688.002,694.002,536.59173,216
2022-08-042,734.002,790.002,706.002,784.002,621.33117,667
2022-08-032,662.002,716.002,662.002,716.002,557.3064,098
2022-08-022,816.002,816.002,654.002,700.002,542.24127,250
2022-08-012,700.002,780.002,700.002,768.002,606.26149,406
2022-07-292,660.002,754.002,660.002,748.002,587.43257,125
2022-07-282,650.002,718.002,650.002,712.002,553.54270,663
2022-07-272,668.002,668.002,564.002,644.002,489.51120,578
2022-07-262,626.002,652.002,554.002,596.002,444.31231,104
2022-07-252,784.002,784.002,656.002,656.002,500.81176,426
2022-07-222,704.002,810.002,692.002,714.002,555.421,023,573
2022-07-212,558.002,734.002,558.002,698.002,540.35735,790
2022-07-202,434.002,574.002,434.002,560.002,410.42327,883
2022-07-192,388.002,476.002,368.002,454.002,310.61250,646
2022-07-182,412.002,424.002,394.002,412.002,271.06259,013
2022-07-152,392.002,404.002,338.002,396.002,256.00259,096
2022-07-142,244.002,354.002,244.002,328.002,191.97511,447
2022-07-132,336.002,356.002,258.002,292.002,158.08403,120
← NewerPage 18 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.