Diploma PLC (LON:DPLM)
London · Delayed Price · Currency is GBP · Price in GBX 5,525.00
-90.00 (-1.60%)
At close: Jan 8, 2026
Diploma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 5,600.00 | 5,600.00 | 5,470.00 | 5,525.00 | 5,525.00 | -1.60% | 368,375 |
| Jan 7, 2026 | 5,535.00 | 5,615.00 | 5,500.00 | 5,615.00 | 5,615.00 | 2.09% | 254,509 |
| Jan 6, 2026 | 5,465.00 | 5,550.00 | 5,428.33 | 5,500.00 | 5,500.00 | 2.04% | 207,531 |
| Jan 5, 2026 | 5,330.00 | 5,390.00 | 5,290.00 | 5,390.00 | 5,390.00 | 1.79% | 183,975 |
| Jan 2, 2026 | 5,330.00 | 5,350.00 | 5,260.00 | 5,295.00 | 5,295.00 | - | 194,272 |
| Dec 31, 2025 | 5,365.00 | 5,365.00 | 5,295.00 | 5,295.00 | 5,295.00 | -1.12% | 75,125 |
| Dec 30, 2025 | 5,325.00 | 5,355.00 | 5,295.00 | 5,355.00 | 5,355.00 | 0.85% | 138,804 |
| Dec 29, 2025 | 5,320.00 | 5,345.00 | 5,280.00 | 5,310.00 | 5,310.00 | -0.28% | 118,567 |
| Dec 24, 2025 | 5,280.00 | 5,340.00 | 5,280.00 | 5,325.00 | 5,325.00 | -0.09% | 49,976 |
| Dec 23, 2025 | 5,380.00 | 5,390.00 | 5,325.00 | 5,330.00 | 5,330.00 | -1.20% | 127,017 |
| Dec 22, 2025 | 5,355.00 | 5,395.00 | 5,335.00 | 5,395.00 | 5,395.00 | 0.37% | 170,662 |
| Dec 19, 2025 | 5,305.00 | 5,390.00 | 5,300.00 | 5,375.00 | 5,375.00 | 0.66% | 596,774 |
| Dec 18, 2025 | 5,290.00 | 5,350.00 | 5,270.00 | 5,340.00 | 5,340.00 | 0.75% | 818,051 |
| Dec 17, 2025 | 5,375.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,300.00 | -1.21% | 248,547 |
| Dec 16, 2025 | 5,330.00 | 5,400.00 | 5,305.00 | 5,365.00 | 5,365.00 | -0.46% | 455,682 |
| Dec 15, 2025 | 5,350.00 | 5,435.00 | 5,340.00 | 5,390.00 | 5,390.00 | 1.41% | 288,958 |
| Dec 12, 2025 | 5,455.00 | 5,470.00 | 5,315.00 | 5,315.00 | 5,315.00 | -2.48% | 413,432 |
| Dec 11, 2025 | 5,495.00 | 5,495.00 | 5,385.00 | 5,450.00 | 5,450.00 | -0.55% | 307,611 |
| Dec 10, 2025 | 5,415.00 | 5,480.00 | 5,410.00 | 5,480.00 | 5,480.00 | 0.09% | 224,223 |
| Dec 9, 2025 | 5,445.00 | 5,505.00 | 5,435.00 | 5,475.00 | 5,475.00 | 0.55% | 520,121 |
| Dec 8, 2025 | 5,475.00 | 5,510.00 | 5,445.00 | 5,445.00 | 5,445.00 | -0.73% | 117,067 |
| Dec 5, 2025 | 5,500.00 | 5,545.00 | 5,485.00 | 5,485.00 | 5,485.00 | -0.27% | 185,578 |
| Dec 4, 2025 | 5,465.00 | 5,510.00 | 5,445.00 | 5,500.00 | 5,500.00 | 1.29% | 158,924 |
| Dec 3, 2025 | 5,435.00 | 5,465.00 | 5,400.00 | 5,430.00 | 5,430.00 | - | 245,409 |
| Dec 2, 2025 | 5,500.00 | 5,515.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.45% | 493,746 |
| Dec 1, 2025 | 5,470.00 | 5,520.00 | 5,410.00 | 5,510.00 | 5,510.00 | 0.82% | 191,046 |
| Nov 28, 2025 | 5,485.00 | 5,485.00 | 5,425.00 | 5,465.00 | 5,465.00 | 0.28% | 156,638 |
| Nov 27, 2025 | 5,505.00 | 5,515.00 | 5,435.00 | 5,450.00 | 5,450.00 | -0.55% | 276,261 |
| Nov 26, 2025 | 5,435.00 | 5,505.00 | 5,425.00 | 5,480.00 | 5,480.00 | 1.29% | 586,599 |
| Nov 25, 2025 | 5,390.00 | 5,410.00 | 5,333.13 | 5,410.00 | 5,410.00 | 0.37% | 547,781 |
| Nov 24, 2025 | 5,405.00 | 5,455.00 | 5,376.62 | 5,390.00 | 5,390.00 | 0.47% | 356,118 |
| Nov 21, 2025 | 5,265.00 | 5,435.00 | 5,225.00 | 5,365.00 | 5,365.00 | 0.85% | 227,388 |
| Nov 20, 2025 | 5,260.00 | 5,380.00 | 5,248.81 | 5,320.00 | 5,320.00 | 2.11% | 322,275 |
| Nov 19, 2025 | 5,310.00 | 5,425.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.51% | 465,913 |
| Nov 18, 2025 | 5,410.00 | 5,445.00 | 5,160.00 | 5,290.00 | 5,290.00 | 0.57% | 1,056,066 |
| Nov 17, 2025 | 5,285.00 | 5,305.00 | 5,255.00 | 5,260.00 | 5,260.00 | -0.28% | 477,588 |
| Nov 14, 2025 | 5,230.00 | 5,310.00 | 5,215.00 | 5,275.00 | 5,275.00 | -0.94% | 352,110 |
| Nov 13, 2025 | 5,445.00 | 5,520.00 | 5,315.00 | 5,325.00 | 5,325.00 | -2.47% | 317,398 |
| Nov 12, 2025 | 5,445.00 | 5,495.00 | 5,415.00 | 5,460.00 | 5,460.00 | 0.28% | 287,840 |
| Nov 11, 2025 | 5,430.00 | 5,480.00 | 5,410.00 | 5,445.00 | 5,445.00 | 1.02% | 181,790 |
| Nov 10, 2025 | 5,390.00 | 5,420.00 | 5,335.00 | 5,390.00 | 5,390.00 | 1.32% | 350,437 |
| Nov 7, 2025 | 5,390.00 | 5,415.00 | 5,260.00 | 5,320.00 | 5,320.00 | -0.84% | 272,786 |
| Nov 6, 2025 | 5,445.00 | 5,555.00 | 5,355.00 | 5,365.00 | 5,365.00 | -3.51% | 311,211 |
| Nov 5, 2025 | 5,500.00 | 5,597.50 | 5,470.00 | 5,560.00 | 5,560.00 | 0.54% | 202,399 |
| Nov 4, 2025 | 5,535.00 | 5,550.00 | 5,420.00 | 5,530.00 | 5,530.00 | -1.25% | 614,306 |
| Nov 3, 2025 | 5,605.00 | 5,610.01 | 5,560.00 | 5,600.00 | 5,600.00 | -0.18% | 142,980 |
| Oct 31, 2025 | 5,575.00 | 5,630.00 | 5,545.00 | 5,610.00 | 5,610.00 | 0.27% | 224,546 |
| Oct 30, 2025 | 5,580.00 | 5,602.50 | 5,535.00 | 5,595.00 | 5,595.00 | -0.09% | 140,951 |
| Oct 29, 2025 | 5,575.00 | 5,645.00 | 5,515.00 | 5,600.00 | 5,600.00 | -0.53% | 276,339 |
| Oct 28, 2025 | 5,615.00 | 5,645.00 | 5,592.50 | 5,630.00 | 5,630.00 | -0.09% | 253,691 |