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
2022-01-182,908.002,910.002,820.002,820.002,611.83365,320
2022-01-172,910.002,938.002,868.102,916.002,700.75120,230
2022-01-142,944.002,962.002,879.412,896.002,682.22152,278
2022-01-133,076.003,092.002,966.002,980.002,760.02179,332
2022-01-123,068.003,100.002,998.003,086.002,858.20258,889
2022-01-113,050.003,106.003,026.003,044.002,819.30160,074
2022-01-103,244.003,244.003,041.043,054.002,828.56139,165
2022-01-073,250.003,256.633,198.003,208.002,971.19193,409
2022-01-063,328.003,372.003,240.003,254.003,013.80130,093
2022-01-053,478.003,478.003,350.003,384.003,134.20177,420
2022-01-043,426.003,446.003,384.003,400.003,149.02171,493
2021-12-313,390.003,416.003,348.053,374.003,124.9443,061
2021-12-303,390.003,410.003,384.003,400.003,149.0270,009
2021-12-293,368.003,406.003,350.003,400.003,149.02167,060
2021-12-243,364.003,413.523,326.003,340.003,093.4510,915
2021-12-233,350.003,382.003,330.003,348.003,100.8664,190
2021-12-223,272.003,336.003,260.003,336.003,089.7482,010
2021-12-213,310.003,310.003,256.003,274.003,032.32151,348
2021-12-203,214.003,290.003,202.003,290.003,047.14188,585
2021-12-173,290.003,296.003,252.003,292.003,048.99168,623
2021-12-163,336.003,336.003,276.003,284.003,041.58112,416
2021-12-153,174.003,280.003,174.003,280.003,037.88449,180
2021-12-143,364.003,364.003,240.003,240.003,000.83298,205
2021-12-133,248.003,358.003,248.003,298.003,054.5552,643
2021-12-103,450.003,450.003,322.003,322.003,076.78148,929
2021-12-093,298.003,385.353,298.003,376.003,126.7961,630
2021-12-083,280.003,402.003,280.003,358.003,110.12141,221
2021-12-073,316.003,362.003,280.003,358.003,110.1283,043
2021-12-063,320.003,320.003,236.003,254.003,013.80119,403
2021-12-033,236.003,309.893,236.003,260.003,019.35258,997
2021-12-023,232.003,268.003,222.003,250.003,010.09190,865
2021-12-013,154.003,266.003,154.003,266.003,024.91470,099
2021-11-303,218.003,254.003,170.003,206.002,969.34398,446
2021-11-293,198.003,250.003,166.003,212.002,974.90185,460
2021-11-263,120.003,170.003,104.003,118.002,887.84119,148
2021-11-253,192.003,230.003,160.003,178.002,943.41101,657
2021-11-243,162.003,200.003,114.003,158.002,924.88162,222
2021-11-233,434.003,468.003,160.003,160.002,926.74244,045
2021-11-223,210.003,504.003,210.003,460.003,204.59443,514
2021-11-193,252.003,252.003,160.003,204.002,967.49396,146
2021-11-183,180.003,196.003,174.003,174.002,939.70149,466
2021-11-173,170.003,206.003,164.003,174.002,939.7092,863
2021-11-163,162.003,224.003,146.003,182.002,947.11149,447
2021-11-153,258.003,258.003,212.003,222.002,984.1699,018
2021-11-123,202.003,230.003,172.003,218.002,980.46322,229
2021-11-113,238.003,294.003,194.003,210.002,973.05198,054
2021-11-103,258.003,276.003,202.003,248.003,008.24245,478
2021-11-093,286.003,286.003,190.003,220.002,982.31160,599
2021-11-083,240.003,240.003,198.003,206.002,969.34108,622
2021-11-053,216.003,224.003,126.003,200.002,963.78327,871
2021-11-043,086.003,152.003,048.003,148.002,915.62142,959
2021-11-032,998.003,070.002,998.003,052.002,826.71128,867
2021-11-022,974.003,068.002,974.003,020.002,797.0779,063
2021-11-013,006.003,052.422,937.053,028.002,804.48134,153
2021-10-292,986.003,012.002,936.003,004.002,782.25121,007
2021-10-283,040.003,040.002,948.003,000.002,778.5585,634
2021-10-273,052.003,058.002,968.002,970.002,750.76129,150
2021-10-262,882.003,036.002,882.003,018.002,795.22135,962
2021-10-252,912.002,956.002,912.002,944.002,726.6896,759
2021-10-222,974.002,980.002,932.002,932.002,715.57267,072
← NewerPage 21 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.