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
2022-04-122,704.002,834.002,676.002,800.002,620.70689,268
2022-04-112,660.002,660.002,512.002,512.002,351.14172,490
2022-04-082,684.002,684.002,590.002,594.002,427.89110,382
2022-04-072,618.002,640.002,590.002,622.002,454.10155,677
2022-04-062,638.002,652.002,588.002,608.002,441.00283,514
2022-04-052,594.002,652.002,594.002,630.002,461.59165,005
2022-04-042,628.002,654.002,618.002,636.002,467.2089,096
2022-04-012,610.002,642.002,601.012,614.002,446.61104,928
2022-03-312,656.002,656.002,618.002,634.002,465.33272,883
2022-03-302,630.002,652.002,596.002,630.002,461.59160,506
2022-03-292,608.002,674.002,588.002,666.002,495.28189,431
2022-03-282,482.002,584.002,473.062,574.002,409.17212,615
2022-03-252,536.002,573.342,486.002,486.002,326.81163,616
2022-03-242,626.002,644.002,544.002,544.002,381.09112,649
2022-03-232,572.002,640.002,572.002,618.002,450.36236,525
2022-03-222,676.002,686.322,566.002,610.002,442.87396,849
2022-03-212,774.002,785.622,746.002,770.002,592.62100,784
2022-03-182,778.002,780.002,694.002,780.002,601.98407,927
2022-03-172,688.002,740.002,688.002,724.002,549.57396,403
2022-03-162,690.002,728.002,666.002,728.002,553.31394,981
2022-03-152,608.002,670.002,608.002,642.002,472.82143,312
2022-03-142,542.002,690.002,542.002,690.002,517.74207,412
2022-03-112,590.002,662.002,570.002,586.002,420.40214,656
2022-03-102,614.002,650.002,578.002,588.002,422.28316,120
2022-03-092,464.002,614.002,454.002,614.002,446.61178,655
2022-03-082,464.002,518.002,420.002,420.002,265.03208,946
2022-03-072,454.002,532.002,384.002,472.002,313.70240,968
2022-03-042,614.002,658.002,510.302,514.002,353.02152,530
2022-03-032,712.002,748.002,624.002,624.002,455.97221,598
2022-03-022,608.002,708.002,601.602,708.002,534.59203,443
2022-03-012,650.002,684.002,604.002,614.002,446.61262,740
2022-02-282,588.002,688.002,582.002,674.002,502.77182,457
2022-02-252,598.002,620.002,556.002,618.002,450.36160,946
2022-02-242,508.002,552.002,466.002,532.002,369.86247,080
2022-02-232,646.002,646.002,560.002,576.002,411.04153,687
2022-02-222,532.002,610.002,513.782,594.002,427.89204,688
2022-02-212,634.002,634.002,524.002,568.002,403.56192,353
2022-02-182,690.002,690.002,582.002,586.002,420.4094,173
2022-02-172,604.002,656.002,598.002,620.002,452.23201,124
2022-02-162,634.002,684.002,582.002,604.002,437.25294,992
2022-02-152,628.002,692.002,628.002,686.002,514.00222,517
2022-02-142,668.002,668.002,574.002,628.002,459.71172,877
2022-02-112,716.002,742.002,682.002,694.002,521.4983,606
2022-02-102,804.002,828.002,742.002,772.002,594.4996,261
2022-02-092,766.002,824.002,766.002,798.002,618.83110,406
2022-02-082,708.002,770.002,690.002,736.002,560.80187,818
2022-02-072,816.002,816.002,720.002,722.002,547.70173,968
2022-02-042,858.002,874.002,774.002,774.002,596.37351,720
2022-02-032,870.002,892.002,844.002,844.002,661.88279,368
2022-02-022,750.002,896.002,750.002,896.002,710.55227,016
2022-02-012,774.002,836.002,766.002,804.002,624.44251,825
2022-01-312,712.002,778.002,710.002,752.002,575.77163,813
2022-01-282,734.002,734.002,670.002,682.002,510.26266,649
2022-01-272,616.002,690.002,606.002,680.002,508.39205,972
2022-01-262,700.002,722.002,658.002,674.002,502.77162,362
2022-01-252,704.002,708.002,630.002,636.002,467.20319,881
2022-01-242,772.002,816.002,612.002,674.002,502.77263,638
2022-01-212,850.002,866.002,802.002,820.002,639.42226,487
2022-01-202,830.002,878.002,828.002,878.002,693.71227,304
2022-01-192,820.002,888.002,758.002,880.002,667.41509,324
← NewerPage 20 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.