Diploma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 5,500.00 | 5,597.50 | 5,470.00 | 5,560.00 | 5,500.71 | 202,398 |
| 2025-11-04 | 5,535.00 | 5,550.00 | 5,420.00 | 5,530.00 | 5,471.03 | 614,305 |
| 2025-11-03 | 5,605.00 | 5,610.01 | 5,560.00 | 5,600.00 | 5,540.29 | 142,980 |
| 2025-10-31 | 5,575.00 | 5,630.00 | 5,545.00 | 5,610.00 | 5,550.18 | 224,545 |
| 2025-10-30 | 5,580.00 | 5,602.50 | 5,535.00 | 5,595.00 | 5,535.34 | 140,950 |
| 2025-10-29 | 5,575.00 | 5,645.00 | 5,515.00 | 5,600.00 | 5,540.29 | 276,338 |
| 2025-10-28 | 5,615.00 | 5,645.00 | 5,592.50 | 5,630.00 | 5,569.97 | 253,690 |
| 2025-10-27 | 5,650.00 | 5,700.00 | 5,634.17 | 5,635.00 | 5,574.91 | 205,844 |
| 2025-10-24 | 5,595.00 | 5,690.00 | 5,560.00 | 5,650.00 | 5,589.75 | 235,948 |
| 2025-10-23 | 5,450.00 | 5,555.00 | 5,425.00 | 5,555.00 | 5,495.77 | 396,183 |
| 2025-10-22 | 5,430.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,401.78 | 1,585,850 |
| 2025-10-21 | 5,240.00 | 5,425.00 | 5,240.00 | 5,425.00 | 5,367.15 | 220,165 |
| 2025-10-20 | 5,315.00 | 5,360.00 | 5,280.00 | 5,360.00 | 5,302.85 | 316,093 |
| 2025-10-17 | 5,255.00 | 5,325.50 | 5,198.32 | 5,305.00 | 5,248.43 | 240,664 |
| 2025-10-16 | 5,300.00 | 5,330.00 | 5,235.00 | 5,330.00 | 5,273.17 | 370,510 |
| 2025-10-15 | 5,325.00 | 5,380.00 | 5,275.00 | 5,280.00 | 5,223.70 | 322,412 |
| 2025-10-14 | 5,320.00 | 5,330.00 | 5,250.00 | 5,320.00 | 5,263.27 | 414,081 |
| 2025-10-13 | 5,335.00 | 5,377.50 | 5,310.00 | 5,365.00 | 5,307.79 | 199,786 |
| 2025-10-10 | 5,440.00 | 5,460.00 | 5,335.00 | 5,335.00 | 5,278.11 | 257,074 |
| 2025-10-09 | 5,420.00 | 5,455.00 | 5,405.00 | 5,450.00 | 5,391.89 | 340,255 |
| 2025-10-08 | 5,370.00 | 5,430.00 | 5,350.00 | 5,430.00 | 5,372.10 | 252,008 |
| 2025-10-07 | 5,315.00 | 5,380.00 | 5,305.00 | 5,350.00 | 5,292.95 | 187,128 |
| 2025-10-06 | 5,365.00 | 5,385.00 | 5,320.00 | 5,330.00 | 5,273.17 | 268,222 |
| 2025-10-03 | 5,400.00 | 5,470.00 | 5,307.50 | 5,375.00 | 5,317.69 | 705,781 |
| 2025-10-02 | 5,270.00 | 5,310.00 | 5,200.00 | 5,255.00 | 5,198.96 | 316,490 |
| 2025-10-01 | 5,295.00 | 5,310.00 | 5,230.00 | 5,260.00 | 5,203.91 | 294,333 |
| 2025-09-30 | 5,250.00 | 5,325.00 | 5,245.00 | 5,305.00 | 5,248.43 | 645,875 |
| 2025-09-29 | 5,305.00 | 5,310.00 | 5,257.50 | 5,270.00 | 5,213.80 | 366,343 |
| 2025-09-26 | 5,305.00 | 5,330.00 | 5,260.00 | 5,270.00 | 5,213.80 | 524,599 |
| 2025-09-25 | 5,310.00 | 5,330.00 | 5,245.00 | 5,315.00 | 5,258.33 | 172,870 |
| 2025-09-24 | 5,355.00 | 5,380.00 | 5,300.16 | 5,320.00 | 5,263.27 | 318,826 |
| 2025-09-23 | 5,465.00 | 5,505.00 | 5,385.00 | 5,385.00 | 5,327.58 | 279,636 |
| 2025-09-22 | 5,440.00 | 5,490.00 | 5,400.00 | 5,445.00 | 5,386.94 | 172,309 |
| 2025-09-19 | 5,470.00 | 5,470.00 | 5,375.00 | 5,430.00 | 5,372.10 | 701,432 |
| 2025-09-18 | 5,410.00 | 5,460.00 | 5,400.00 | 5,460.00 | 5,401.78 | 329,080 |
| 2025-09-17 | 5,415.00 | 5,455.00 | 5,410.00 | 5,410.00 | 5,352.31 | 159,480 |
| 2025-09-16 | 5,505.00 | 5,515.00 | 5,420.00 | 5,435.00 | 5,377.05 | 225,800 |
| 2025-09-15 | 5,525.00 | 5,575.00 | 5,450.00 | 5,500.00 | 5,441.35 | 197,312 |
| 2025-09-12 | 5,540.00 | 5,575.00 | 5,500.00 | 5,540.00 | 5,480.93 | 167,656 |
| 2025-09-11 | 5,460.00 | 5,565.00 | 5,450.00 | 5,540.00 | 5,480.93 | 238,210 |
| 2025-09-10 | 5,445.00 | 5,487.50 | 5,425.00 | 5,440.00 | 5,381.99 | 175,221 |
| 2025-09-09 | 5,510.00 | 5,520.00 | 5,420.00 | 5,430.00 | 5,372.10 | 264,805 |
| 2025-09-08 | 5,420.00 | 5,505.00 | 5,405.00 | 5,495.00 | 5,436.41 | 277,179 |
| 2025-09-05 | 5,340.00 | 5,446.67 | 5,335.00 | 5,405.00 | 5,347.37 | 294,517 |
| 2025-09-04 | 5,340.00 | 5,365.00 | 5,310.00 | 5,330.00 | 5,273.17 | 324,729 |
| 2025-09-03 | 5,400.00 | 5,425.00 | 5,305.00 | 5,340.00 | 5,283.06 | 423,145 |
| 2025-09-02 | 5,445.00 | 5,480.00 | 5,383.23 | 5,385.00 | 5,327.58 | 283,814 |
| 2025-09-01 | 5,390.00 | 5,470.00 | 5,390.00 | 5,470.00 | 5,411.67 | 174,195 |
| 2025-08-29 | 5,425.00 | 5,480.00 | 5,400.00 | 5,400.00 | 5,342.42 | 217,968 |
| 2025-08-28 | 5,430.00 | 5,445.00 | 5,390.00 | 5,430.00 | 5,372.10 | 149,554 |
| 2025-08-27 | 5,435.00 | 5,450.00 | 5,390.00 | 5,420.00 | 5,362.21 | 128,526 |
| 2025-08-26 | 5,395.00 | 5,470.00 | 5,365.00 | 5,435.00 | 5,377.05 | 381,642 |
| 2025-08-22 | 5,360.00 | 5,450.00 | 5,335.00 | 5,430.00 | 5,372.10 | 132,416 |
| 2025-08-21 | 5,360.00 | 5,410.00 | 5,360.00 | 5,375.00 | 5,317.69 | 341,965 |
| 2025-08-20 | 5,355.00 | 5,405.00 | 5,315.00 | 5,380.00 | 5,322.63 | 159,552 |
| 2025-08-19 | 5,350.00 | 5,440.00 | 5,350.00 | 5,380.00 | 5,322.63 | 330,244 |
| 2025-08-18 | 5,330.00 | 5,385.00 | 5,290.00 | 5,345.00 | 5,288.01 | 638,396 |
| 2025-08-15 | 5,315.00 | 5,355.00 | 5,275.00 | 5,305.00 | 5,248.43 | 217,212 |
| 2025-08-14 | 5,355.00 | 5,395.00 | 5,185.00 | 5,290.00 | 5,233.59 | 486,872 |
| 2025-08-13 | 5,465.00 | 5,480.44 | 5,425.00 | 5,445.00 | 5,386.94 | 381,258 |
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.