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
2022-07-122,418.002,418.002,332.002,342.002,205.16582,362
2022-07-112,406.002,406.002,332.002,384.002,244.70136,473
2022-07-082,366.002,366.002,312.002,366.002,227.75256,309
2022-07-072,240.002,340.002,240.002,326.002,190.09160,299
2022-07-062,228.002,292.002,228.002,282.002,148.66158,345
2022-07-052,140.002,204.002,132.002,202.002,073.34323,315
2022-07-042,250.002,261.362,168.002,176.002,048.85103,366
2022-07-012,202.002,252.002,202.002,230.002,099.70186,606
2022-06-302,220.002,250.002,192.002,228.002,097.82345,583
2022-06-292,240.002,262.002,212.002,240.002,109.11307,106
2022-06-282,292.002,292.002,228.002,264.002,131.71223,683
2022-06-272,270.002,282.002,226.002,276.002,143.01124,385
2022-06-242,206.002,232.002,168.002,232.002,101.58199,713
2022-06-232,140.002,158.002,090.002,158.002,031.91122,242
2022-06-222,142.002,170.002,102.002,166.002,039.44190,925
2022-06-212,200.002,216.002,158.002,178.002,050.74118,104
2022-06-202,198.002,218.002,174.002,192.002,063.92107,313
2022-06-172,152.002,242.002,142.002,196.002,067.69276,447
2022-06-162,254.002,258.002,146.002,158.002,031.91277,548
2022-06-152,226.002,264.002,188.002,262.002,129.83328,639
2022-06-142,198.002,262.002,186.002,206.002,077.10646,573
2022-06-132,338.002,357.682,244.002,256.002,124.18143,469
2022-06-102,474.002,474.002,384.002,384.002,244.70152,106
2022-06-092,538.002,538.002,464.002,486.002,340.74182,890
2022-06-082,526.002,580.002,526.002,554.002,404.77143,621
2022-06-072,596.002,616.002,530.002,566.002,416.07134,185
2022-06-062,594.002,622.002,580.002,608.002,455.61122,361
2022-06-012,612.002,612.002,554.612,572.002,421.72606,726
2022-05-312,600.002,606.002,572.002,600.002,448.08323,827
2022-05-302,538.002,612.002,538.002,604.002,451.85128,111
2022-05-272,570.002,586.002,532.002,574.002,423.60145,346
2022-05-262,536.002,544.002,496.002,540.002,391.59135,488
2022-05-252,492.002,520.002,458.002,520.002,358.63236,434
2022-05-242,538.002,538.002,452.002,480.002,321.19319,848
2022-05-232,464.002,496.002,430.002,496.002,336.17250,121
2022-05-202,392.002,480.002,392.002,440.002,283.75306,638
2022-05-192,378.002,406.002,334.002,400.002,246.32305,941
2022-05-182,462.002,470.002,422.002,422.002,266.91290,022
2022-05-172,450.002,490.002,412.002,434.002,278.14456,896
2022-05-162,606.002,608.002,354.002,456.002,298.73624,632
2022-05-132,578.002,618.002,530.002,604.002,437.25161,030
2022-05-122,456.002,530.002,434.002,520.002,358.63301,763
2022-05-112,520.002,526.002,460.002,520.002,358.63313,013
2022-05-102,428.002,546.962,428.002,494.002,334.30229,678
2022-05-092,558.002,564.082,452.002,484.002,324.94198,496
2022-05-062,672.002,716.182,532.002,576.002,411.04239,103
2022-05-052,740.002,772.002,708.002,726.002,551.44436,638
2022-05-042,736.002,736.002,648.002,690.002,517.74233,625
2022-05-032,684.002,750.002,680.002,708.002,534.59401,418
2022-04-292,726.002,790.002,726.002,758.002,581.39164,043
2022-04-282,718.002,734.002,678.002,724.002,549.57132,223
2022-04-272,710.002,714.002,636.002,674.002,502.77196,700
2022-04-262,868.002,868.002,696.002,696.002,523.36180,292
2022-04-252,820.002,848.002,796.002,814.002,633.80365,472
2022-04-222,940.002,940.002,856.002,856.002,673.11265,716
2022-04-212,894.002,920.002,860.002,884.002,699.32306,255
2022-04-202,796.002,884.002,766.002,884.002,699.32307,868
2022-04-192,834.002,838.002,770.002,794.002,615.09166,813
2022-04-142,854.002,882.002,842.002,848.002,665.63380,759
2022-04-132,762.002,856.002,754.002,856.002,673.11365,066
← NewerPage 19 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.