Diploma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7,570.00 | 7,570.00 | 7,380.00 | 7,430.00 | 7,430.00 | 620,188 |
| 2026-07-22 | 7,460.00 | 7,585.00 | 7,420.00 | 7,585.00 | 7,585.00 | 296,016 |
| 2026-07-21 | 7,355.00 | 7,491.52 | 7,295.00 | 7,470.00 | 7,470.00 | 502,277 |
| 2026-07-20 | 7,240.00 | 7,663.22 | 7,205.00 | 7,370.00 | 7,370.00 | 1,624,155 |
| 2026-07-17 | 7,145.00 | 7,270.00 | 7,115.00 | 7,240.00 | 7,240.00 | 716,412 |
| 2026-07-16 | 6,890.00 | 7,195.00 | 6,875.00 | 7,195.00 | 7,195.00 | 992,046 |
| 2026-07-15 | 6,805.00 | 6,845.00 | 6,740.00 | 6,770.00 | 6,770.00 | 995,463 |
| 2026-07-14 | 6,735.00 | 6,875.00 | 6,735.00 | 6,805.00 | 6,805.00 | 250,169 |
| 2026-07-13 | 6,765.00 | 6,835.00 | 6,730.00 | 6,805.00 | 6,805.00 | 289,068 |
| 2026-07-10 | 6,775.00 | 6,815.00 | 6,725.00 | 6,800.00 | 6,800.00 | 434,837 |
| 2026-07-09 | 6,730.00 | 6,770.00 | 6,555.00 | 6,750.00 | 6,750.00 | 282,160 |
| 2026-07-08 | 6,760.00 | 6,760.00 | 6,655.00 | 6,685.00 | 6,685.00 | 310,456 |
| 2026-07-07 | 7,015.00 | 7,075.00 | 6,785.00 | 6,785.00 | 6,785.00 | 276,895 |
| 2026-07-06 | 7,200.00 | 7,200.00 | 7,030.00 | 7,070.00 | 7,070.00 | 170,094 |
| 2026-07-03 | 7,220.00 | 7,245.00 | 7,135.00 | 7,200.00 | 7,200.00 | 154,207 |
| 2026-07-02 | 7,130.00 | 7,225.00 | 7,085.00 | 7,195.00 | 7,195.00 | 321,553 |
| 2026-07-01 | 7,105.00 | 7,185.00 | 7,050.00 | 7,185.00 | 7,185.00 | 308,024 |
| 2026-06-30 | 7,090.00 | 7,210.00 | 7,075.00 | 7,130.00 | 7,130.00 | 289,544 |
| 2026-06-29 | 7,090.00 | 7,130.00 | 7,043.50 | 7,050.00 | 7,050.00 | 642,919 |
| 2026-06-26 | 7,120.00 | 7,130.00 | 6,985.00 | 7,095.00 | 7,095.00 | 226,376 |
| 2026-06-25 | 7,060.00 | 7,230.00 | 7,045.00 | 7,150.00 | 7,150.00 | 302,767 |
| 2026-06-24 | 7,100.00 | 7,120.00 | 7,000.00 | 7,040.00 | 7,040.00 | 1,450,784 |
| 2026-06-23 | 7,110.00 | 7,140.00 | 7,025.00 | 7,090.00 | 7,090.00 | 1,574,169 |
| 2026-06-22 | 7,210.00 | 7,270.00 | 7,160.00 | 7,220.00 | 7,220.00 | 375,460 |
| 2026-06-19 | 7,120.00 | 7,200.72 | 7,095.00 | 7,200.00 | 7,200.00 | 1,393,366 |
| 2026-06-18 | 7,055.00 | 7,140.00 | 7,020.00 | 7,135.00 | 7,135.00 | 404,361 |
| 2026-06-17 | 7,060.00 | 7,095.00 | 6,990.00 | 7,040.00 | 7,040.00 | 287,364 |
| 2026-06-16 | 7,015.00 | 7,120.00 | 6,975.00 | 7,040.00 | 7,040.00 | 471,663 |
| 2026-06-15 | 6,990.00 | 7,060.00 | 6,910.00 | 6,980.00 | 6,980.00 | 1,037,167 |
| 2026-06-12 | 6,975.00 | 6,995.00 | 6,845.00 | 6,885.00 | 6,885.00 | 341,594 |
| 2026-06-11 | 6,965.00 | 6,995.00 | 6,840.00 | 6,850.00 | 6,850.00 | 252,681 |
| 2026-06-10 | 7,035.00 | 7,093.10 | 6,915.00 | 6,975.00 | 6,975.00 | 264,254 |
| 2026-06-09 | 7,060.00 | 7,191.87 | 7,000.00 | 7,000.00 | 7,000.00 | 233,829 |
| 2026-06-08 | 6,925.00 | 7,070.00 | 6,895.00 | 7,059.75 | 7,059.75 | 643,091 |
| 2026-06-05 | 7,160.00 | 7,160.00 | 7,010.00 | 7,020.00 | 7,020.00 | 230,928 |
| 2026-06-04 | 7,040.00 | 7,135.00 | 7,010.00 | 7,130.00 | 7,130.00 | 231,417 |
| 2026-06-03 | 7,035.00 | 7,050.00 | 6,960.00 | 7,050.00 | 7,050.00 | 268,449 |
| 2026-06-02 | 7,000.00 | 7,055.00 | 6,965.00 | 7,035.00 | 7,035.00 | 356,339 |
| 2026-06-01 | 6,990.00 | 7,035.00 | 6,830.00 | 6,900.00 | 6,900.00 | 924,904 |
| 2026-05-29 | 6,915.00 | 7,030.00 | 6,855.00 | 6,990.00 | 6,990.00 | 1,538,549 |
| 2026-05-28 | 6,900.00 | 6,945.00 | 6,840.00 | 6,880.00 | 6,880.00 | 417,693 |
| 2026-05-27 | 7,010.00 | 7,100.00 | 6,955.00 | 6,955.00 | 6,935.90 | 307,605 |
| 2026-05-26 | 7,055.00 | 7,089.95 | 6,980.00 | 7,010.00 | 6,990.75 | 266,545 |
| 2026-05-22 | 6,915.00 | 7,035.00 | 6,875.00 | 7,025.00 | 7,005.71 | 332,360 |
| 2026-05-21 | 6,860.00 | 6,870.00 | 6,770.00 | 6,845.00 | 6,826.20 | 256,281 |
| 2026-05-20 | 6,825.00 | 6,935.00 | 6,700.00 | 6,870.00 | 6,851.13 | 492,916 |
| 2026-05-19 | 6,955.00 | 7,090.00 | 6,790.00 | 6,835.00 | 6,816.23 | 897,846 |
| 2026-05-18 | 6,670.00 | 6,745.00 | 6,605.00 | 6,625.00 | 6,606.81 | 773,142 |
| 2026-05-15 | 6,750.00 | 6,775.00 | 6,643.94 | 6,720.00 | 6,701.55 | 462,526 |
| 2026-05-14 | 6,700.00 | 6,855.00 | 6,695.00 | 6,855.00 | 6,836.17 | 270,071 |
| 2026-05-13 | 6,735.00 | 6,765.00 | 6,600.00 | 6,685.00 | 6,666.64 | 373,927 |
| 2026-05-12 | 6,840.00 | 6,875.00 | 6,690.00 | 6,690.00 | 6,671.63 | 945,918 |
| 2026-05-11 | 6,925.00 | 7,015.00 | 6,875.00 | 6,900.00 | 6,881.05 | 497,141 |
| 2026-05-08 | 7,000.00 | 7,045.00 | 6,925.00 | 6,950.00 | 6,930.91 | 331,947 |
| 2026-05-07 | 7,230.00 | 7,295.00 | 7,035.00 | 7,135.00 | 7,115.41 | 867,057 |
| 2026-05-06 | 7,050.00 | 7,225.00 | 7,015.00 | 7,225.00 | 7,205.16 | 521,503 |
| 2026-05-05 | 6,900.00 | 6,995.00 | 6,890.00 | 6,980.00 | 6,960.83 | 1,187,383 |
| 2026-05-01 | 6,905.00 | 6,975.00 | 6,855.00 | 6,975.00 | 6,955.85 | 879,207 |
| 2026-04-30 | 6,810.00 | 7,030.00 | 6,780.00 | 6,940.00 | 6,920.94 | 932,746 |
| 2026-04-29 | 6,930.00 | 6,955.00 | 6,850.00 | 6,850.00 | 6,831.19 | 213,074 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-28 | 0.1910 GBP |
| 2026-01-15 | 0.4410 GBP |
| 2025-05-29 | 0.1820 GBP |
| 2025-01-16 | 0.4200 GBP |
| 2024-05-23 | 0.1730 GBP |
| 2024-01-18 | 0.4000 GBP |
| 2023-05-25 | 0.1650 GBP |
| 2023-01-19 | 0.3880 GBP |
| 2022-05-26 | 0.1500 GBP |
| 2022-01-20 | 0.3010 GBP |
| 2021-05-27 | 0.1250 GBP |
| 2020-11-26 | 0.3000 GBP |
| 2019-11-28 | 0.2050 GBP |
| 2019-05-23 | 0.0850 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.