Diploma PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4,260.00 | 4,476.00 | 4,252.00 | 4,466.00 | 4,358.22 | 385,326 |
| 2024-11-21 | 4,114.00 | 4,230.00 | 4,104.00 | 4,222.00 | 4,120.11 | 492,179 |
| 2024-11-20 | 4,186.00 | 4,218.00 | 4,124.00 | 4,124.00 | 4,024.48 | 510,300 |
| 2024-11-19 | 4,450.00 | 4,471.46 | 4,092.00 | 4,174.00 | 4,073.27 | 906,854 |
| 2024-11-18 | 4,508.00 | 4,536.00 | 4,448.00 | 4,536.00 | 4,426.53 | 713,631 |
| 2024-11-15 | 4,578.00 | 4,620.00 | 4,492.00 | 4,492.00 | 4,383.60 | 335,517 |
| 2024-11-14 | 4,598.00 | 4,653.00 | 4,576.00 | 4,596.00 | 4,485.09 | 284,822 |
| 2024-11-13 | 4,476.00 | 4,608.00 | 4,476.00 | 4,594.00 | 4,483.13 | 406,258 |
| 2024-11-12 | 4,464.00 | 4,522.00 | 4,454.00 | 4,518.00 | 4,408.97 | 217,033 |
| 2024-11-11 | 4,452.00 | 4,534.00 | 4,442.00 | 4,494.00 | 4,385.55 | 125,955 |
| 2024-11-08 | 4,462.00 | 4,492.00 | 4,404.00 | 4,420.00 | 4,313.33 | 144,531 |
| 2024-11-07 | 4,428.00 | 4,450.00 | 4,394.00 | 4,446.00 | 4,338.71 | 265,761 |
| 2024-11-06 | 4,462.00 | 4,488.00 | 4,370.00 | 4,402.00 | 4,295.77 | 299,014 |
| 2024-11-05 | 4,286.00 | 4,392.00 | 4,262.00 | 4,392.00 | 4,286.01 | 185,102 |
| 2024-11-04 | 4,274.00 | 4,298.00 | 4,260.00 | 4,286.00 | 4,182.57 | 219,171 |
| 2024-11-01 | 4,258.00 | 4,306.00 | 4,230.00 | 4,288.00 | 4,184.52 | 125,840 |
| 2024-10-31 | 4,294.00 | 4,320.00 | 4,202.00 | 4,258.00 | 4,155.24 | 309,649 |
| 2024-10-30 | 4,296.00 | 4,362.00 | 4,292.19 | 4,338.00 | 4,233.31 | 276,792 |
| 2024-10-29 | 4,320.00 | 4,378.00 | 4,276.00 | 4,314.00 | 4,209.89 | 394,908 |
| 2024-10-28 | 4,320.00 | 4,392.00 | 4,304.00 | 4,380.00 | 4,274.30 | 201,640 |
| 2024-10-25 | 4,292.00 | 4,326.82 | 4,268.00 | 4,310.00 | 4,205.99 | 99,908 |
| 2024-10-24 | 4,298.00 | 4,306.00 | 4,264.00 | 4,290.00 | 4,186.47 | 90,128 |
| 2024-10-23 | 4,284.00 | 4,307.48 | 4,245.01 | 4,292.00 | 4,188.42 | 277,720 |
| 2024-10-22 | 4,338.00 | 4,352.00 | 4,252.00 | 4,304.00 | 4,200.13 | 352,636 |
| 2024-10-21 | 4,362.00 | 4,410.00 | 4,347.25 | 4,372.00 | 4,266.49 | 230,690 |
| 2024-10-18 | 4,328.00 | 4,374.00 | 4,312.00 | 4,362.00 | 4,256.73 | 131,625 |
| 2024-10-17 | 4,338.00 | 4,366.00 | 4,304.00 | 4,358.00 | 4,252.83 | 163,974 |
| 2024-10-16 | 4,374.00 | 4,410.00 | 4,318.00 | 4,330.00 | 4,225.51 | 341,387 |
| 2024-10-15 | 4,366.00 | 4,424.19 | 4,352.00 | 4,362.00 | 4,256.73 | 434,105 |
| 2024-10-14 | 4,278.00 | 4,328.00 | 4,254.00 | 4,328.00 | 4,223.55 | 161,964 |
| 2024-10-11 | 4,222.00 | 4,272.00 | 4,216.00 | 4,272.00 | 4,168.91 | 350,537 |
| 2024-10-10 | 4,238.00 | 4,272.00 | 4,186.00 | 4,202.00 | 4,100.59 | 278,967 |
| 2024-10-09 | 4,272.00 | 4,288.00 | 4,246.00 | 4,272.00 | 4,168.91 | 279,975 |
| 2024-10-08 | 4,246.00 | 4,288.00 | 4,236.00 | 4,250.00 | 4,147.44 | 690,879 |
| 2024-10-07 | 4,252.00 | 4,272.00 | 4,229.55 | 4,246.00 | 4,143.53 | 232,904 |
| 2024-10-04 | 4,196.00 | 4,254.00 | 4,176.00 | 4,208.00 | 4,106.45 | 394,582 |
| 2024-10-03 | 4,400.00 | 4,402.00 | 4,194.00 | 4,208.00 | 4,106.45 | 422,157 |
| 2024-10-02 | 4,362.00 | 4,442.00 | 4,362.00 | 4,434.00 | 4,327.00 | 416,606 |
| 2024-10-01 | 4,446.00 | 4,498.00 | 4,406.00 | 4,442.00 | 4,334.80 | 185,378 |
| 2024-09-30 | 4,444.00 | 4,492.00 | 4,424.00 | 4,434.00 | 4,327.00 | 441,967 |
| 2024-09-27 | 4,484.00 | 4,524.00 | 4,470.44 | 4,480.00 | 4,371.89 | 226,708 |
| 2024-09-26 | 4,520.00 | 4,540.00 | 4,480.00 | 4,516.00 | 4,407.02 | 222,928 |
| 2024-09-25 | 4,402.00 | 4,482.00 | 4,402.00 | 4,462.00 | 4,354.32 | 154,322 |
| 2024-09-24 | 4,512.00 | 4,518.00 | 4,410.00 | 4,438.00 | 4,330.90 | 141,805 |
| 2024-09-23 | 4,464.00 | 4,488.00 | 4,420.00 | 4,464.00 | 4,356.27 | 319,205 |
| 2024-09-20 | 4,566.00 | 4,582.00 | 4,472.00 | 4,472.00 | 4,364.08 | 1,705,646 |
| 2024-09-19 | 4,544.00 | 4,596.00 | 4,530.00 | 4,564.00 | 4,453.86 | 266,171 |
| 2024-09-18 | 4,632.00 | 4,638.00 | 4,484.00 | 4,498.00 | 4,389.45 | 162,072 |
| 2024-09-17 | 4,594.00 | 4,648.00 | 4,566.00 | 4,632.00 | 4,520.22 | 319,363 |
| 2024-09-16 | 4,482.00 | 4,558.00 | 4,479.84 | 4,552.00 | 4,442.15 | 188,334 |
| 2024-09-13 | 4,470.00 | 4,506.00 | 4,466.00 | 4,494.00 | 4,385.55 | 191,287 |
| 2024-09-12 | 4,438.00 | 4,488.00 | 4,418.00 | 4,464.00 | 4,356.27 | 187,912 |
| 2024-09-11 | 4,452.00 | 4,455.90 | 4,336.00 | 4,374.00 | 4,268.44 | 164,758 |
| 2024-09-10 | 4,410.00 | 4,462.00 | 4,406.00 | 4,440.00 | 4,332.85 | 444,070 |
| 2024-09-09 | 4,324.00 | 4,451.50 | 4,322.00 | 4,424.00 | 4,317.24 | 227,326 |
| 2024-09-06 | 4,336.00 | 4,402.00 | 4,295.02 | 4,298.00 | 4,194.28 | 597,274 |
| 2024-09-05 | 4,374.00 | 4,386.00 | 4,296.00 | 4,338.00 | 4,233.31 | 301,876 |
| 2024-09-04 | 4,350.00 | 4,386.00 | 4,326.00 | 4,378.00 | 4,272.35 | 181,842 |
| 2024-09-03 | 4,424.00 | 4,466.00 | 4,399.38 | 4,410.00 | 4,303.57 | 383,680 |
| 2024-09-02 | 4,464.00 | 4,464.00 | 4,342.00 | 4,422.00 | 4,315.29 | 156,481 |
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.