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
2025-02-194,774.004,798.004,644.004,688.004,620.01201,339
2025-02-184,770.004,808.004,738.004,772.004,702.79764,293
2025-02-174,738.004,762.004,716.004,762.004,692.94224,047
2025-02-144,768.004,795.174,736.004,742.004,673.23301,844
2025-02-134,688.004,754.004,642.004,754.004,685.06337,471
2025-02-124,604.004,654.004,577.564,612.004,545.11483,466
2025-02-114,488.004,612.004,482.004,612.004,545.11602,594
2025-02-104,444.004,520.004,440.004,496.004,430.80125,717
2025-02-074,516.004,544.004,432.004,436.004,371.6783,232
2025-02-064,522.004,538.004,476.004,522.004,456.42481,014
2025-02-054,508.004,540.004,460.004,486.004,420.94328,925
2025-02-044,500.004,562.004,490.004,552.004,485.98385,435
2025-02-034,474.004,534.004,423.104,520.004,454.45248,095
2025-01-314,522.004,560.004,506.004,552.004,485.98609,434
2025-01-304,452.004,556.004,442.004,520.004,454.45128,973
2025-01-294,444.004,492.004,428.004,440.004,375.61135,569
2025-01-284,414.004,466.004,374.004,408.004,344.07144,645
2025-01-274,392.004,414.004,344.004,374.004,310.57219,324
2025-01-244,508.004,530.004,446.004,470.004,405.17199,145
2025-01-234,534.004,552.004,498.004,498.004,432.77238,709
2025-01-224,464.004,586.004,442.004,532.004,466.28526,777
2025-01-214,446.004,492.004,410.004,462.004,397.29550,566
2025-01-204,402.004,444.004,392.004,432.004,367.73323,001
2025-01-174,336.004,406.004,316.004,406.004,342.10227,242
2025-01-164,256.004,300.004,238.004,296.004,233.70220,710
2025-01-154,188.004,324.004,184.004,298.004,194.28395,523
2025-01-144,126.004,160.004,082.004,082.003,983.49357,267
2025-01-134,142.004,152.004,064.004,104.004,004.96361,455
2025-01-104,186.004,218.004,140.004,162.004,061.56118,952
2025-01-094,200.004,224.004,166.004,216.004,114.26266,408
2025-01-084,270.004,304.004,170.004,198.004,096.69166,493
2025-01-074,250.004,310.004,242.004,268.004,165.00214,879
2025-01-064,260.004,330.004,234.004,262.004,159.15108,930
2025-01-034,272.004,276.004,216.004,218.004,116.21103,670
2025-01-024,290.004,298.004,260.004,270.004,166.95112,654
2024-12-314,254.004,256.004,208.004,250.004,147.4478,352
2024-12-304,226.004,252.004,196.004,222.004,120.1196,009
2024-12-274,272.004,298.004,246.004,270.004,166.95108,252
2024-12-244,278.004,318.004,250.004,292.004,188.4236,286
2024-12-234,280.004,284.004,232.004,244.004,141.58147,998
2024-12-204,254.004,328.004,254.004,304.004,200.13496,163
2024-12-194,354.004,372.004,272.004,288.004,184.52204,391
2024-12-184,356.004,396.004,342.004,370.004,264.54353,806
2024-12-174,376.004,396.004,338.004,366.004,260.64232,340
2024-12-164,410.004,414.004,278.004,406.004,299.67266,553
2024-12-134,454.004,498.004,389.004,422.004,315.29144,798
2024-12-124,522.004,532.004,412.004,452.004,344.56254,825
2024-12-114,478.004,570.004,454.004,544.004,434.34600,364
2024-12-104,552.004,606.004,504.004,506.004,397.26173,398
2024-12-094,576.004,610.004,523.984,572.004,461.67280,596
2024-12-064,512.004,560.004,490.004,546.004,436.29148,070
2024-12-054,578.004,596.004,484.004,530.004,420.68295,739
2024-12-044,564.004,600.444,538.004,592.004,481.18159,548
2024-12-034,472.004,554.004,472.004,554.004,444.10188,693
2024-12-024,462.004,514.004,454.004,514.004,405.07172,492
2024-11-294,434.004,474.004,410.004,460.004,352.37339,924
2024-11-284,408.004,486.004,408.004,438.004,330.90137,557
2024-11-274,490.004,490.004,420.004,444.004,336.75256,760
2024-11-264,496.004,504.754,443.784,476.004,367.98270,533
2024-11-254,494.004,518.004,406.004,510.004,401.16374,479
← NewerPage 8 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.