Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DPLM.LSE stock page

Diploma PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-194,168.004,222.004,146.004,222.004,160.77270,121
2025-05-164,200.004,208.004,152.004,204.004,143.03442,859
2025-05-154,160.004,202.004,144.004,196.004,135.15237,673
2025-05-144,264.004,288.004,184.004,184.004,123.32251,860
2025-05-134,188.004,260.004,188.004,260.004,198.22362,066
2025-05-124,138.004,236.004,122.004,194.004,133.18228,360
2025-05-094,096.004,132.004,094.004,110.004,050.40187,851
2025-05-084,050.004,102.004,036.004,094.004,034.63200,427
2025-05-074,036.004,070.004,006.004,018.003,959.73309,232
2025-05-064,072.004,098.004,042.004,054.003,995.21318,939
2025-05-024,000.004,088.003,972.004,054.003,995.21447,830
2025-05-013,972.004,000.003,936.003,994.003,936.08165,543
2025-04-303,912.003,966.003,908.333,962.003,904.54478,000
2025-04-293,844.003,906.003,826.003,894.003,837.53214,677
2025-04-283,884.003,910.003,852.003,852.003,796.14190,397
2025-04-253,890.003,910.003,856.003,884.003,827.67141,556
2025-04-243,844.003,866.003,792.003,815.123,759.79220,488
2025-04-233,818.003,938.003,792.003,852.003,796.14563,798
2025-04-223,850.003,850.003,728.003,786.003,731.09232,169
2025-04-173,812.003,878.003,778.003,846.003,790.22261,189
2025-04-163,876.003,882.003,792.003,824.003,768.54271,017
2025-04-153,862.003,972.003,852.003,960.003,902.57461,465
2025-04-143,864.003,878.003,826.003,856.003,800.08154,636
2025-04-113,842.003,848.003,744.003,788.003,733.06214,755
2025-04-103,906.003,946.003,780.003,820.003,764.60314,184
2025-04-093,640.003,708.003,620.003,640.003,587.21385,257
2025-04-083,680.003,764.003,636.003,750.003,695.62363,727
2025-04-073,574.003,792.003,532.003,624.003,571.44669,847
2025-04-043,692.003,782.003,644.003,720.003,666.05857,786
2025-04-033,866.003,894.003,726.003,726.003,671.96391,437
2025-04-023,900.003,954.003,852.003,954.003,896.66198,922
2025-04-013,906.003,928.003,862.003,912.003,855.27306,372
2025-03-313,872.003,876.893,812.003,846.003,790.22286,638
2025-03-283,986.003,988.003,880.003,910.003,853.30262,220
2025-03-273,942.004,004.003,906.004,004.003,945.93236,822
2025-03-263,974.003,996.003,938.003,970.003,912.43160,003
2025-03-253,974.004,014.003,908.183,960.003,902.57207,842
2025-03-243,986.003,992.003,938.003,982.003,924.25174,807
2025-03-214,006.004,016.003,916.003,934.003,876.95524,872
2025-03-203,984.004,050.003,978.004,050.003,991.27286,158
2025-03-193,956.003,962.003,916.003,962.003,904.54542,803
2025-03-183,966.004,000.003,934.003,968.003,910.45497,909
2025-03-173,960.003,972.003,916.003,948.003,890.74682,051
2025-03-143,922.003,992.003,914.003,960.003,902.57492,755
2025-03-134,044.004,054.003,920.003,920.003,863.15426,526
2025-03-124,054.004,088.004,016.004,070.004,010.98560,684
2025-03-114,190.004,196.003,994.004,016.003,957.76398,590
2025-03-104,316.004,332.004,182.004,182.004,121.35262,468
2025-03-074,294.004,300.004,208.004,282.004,219.90231,299
2025-03-064,436.004,454.004,272.004,336.004,273.12485,584
2025-03-054,470.004,554.004,404.004,404.004,340.13425,012
2025-03-044,446.004,474.004,376.004,400.004,336.19267,465
2025-03-034,500.004,533.524,474.004,494.004,428.83334,741
2025-02-284,438.004,502.004,438.004,496.004,430.80288,790
2025-02-274,498.004,514.004,436.004,490.004,424.88262,762
2025-02-264,506.004,550.004,500.004,500.004,434.74384,785
2025-02-254,468.004,518.004,460.964,490.004,424.88195,176
2025-02-244,636.004,638.794,488.004,526.004,460.36206,944
2025-02-214,670.004,702.004,620.004,636.004,568.77184,302
2025-02-204,704.004,734.004,652.004,666.004,598.33189,846
← NewerPage 7 of 22 · 1,265 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.