Diploma PLC (LON:DPLM)
London · Delayed Price · Currency is GBP · Price in GBp 5,430.00
+55.00 (1.02%)
Aug 22, 2025, 7:00 PM BST
Diploma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5,360.00 | 5,450.00 | 5,335.00 | 5,430.00 | 5,430.00 | 1.02% | 132,407 |
| Aug 21, 2025 | 5,360.00 | 5,410.00 | 5,360.00 | 5,375.00 | 5,375.00 | -0.09% | 341,965 |
| Aug 20, 2025 | 5,355.00 | 5,405.00 | 5,315.00 | 5,380.00 | 5,380.00 | - | 159,552 |
| Aug 19, 2025 | 5,350.00 | 5,440.00 | 5,350.00 | 5,380.00 | 5,380.00 | 0.65% | 330,244 |
| Aug 18, 2025 | 5,330.00 | 5,385.00 | 5,290.00 | 5,345.00 | 5,345.00 | 0.75% | 638,396 |
| Aug 15, 2025 | 5,315.00 | 5,355.00 | 5,275.00 | 5,305.00 | 5,305.00 | 0.28% | 217,212 |
| Aug 14, 2025 | 5,355.00 | 5,395.00 | 5,185.00 | 5,290.00 | 5,290.00 | -2.85% | 486,872 |
| Aug 13, 2025 | 5,465.00 | 5,480.44 | 5,425.00 | 5,445.00 | 5,445.00 | - | 381,258 |
| Aug 12, 2025 | 5,410.00 | 5,445.00 | 5,370.00 | 5,445.00 | 5,445.00 | 1.30% | 281,823 |
| Aug 11, 2025 | 5,390.00 | 5,420.00 | 5,360.15 | 5,375.00 | 5,375.00 | -0.74% | 256,126 |
| Aug 8, 2025 | 5,430.00 | 5,435.00 | 5,375.00 | 5,415.00 | 5,415.00 | -0.09% | 158,308 |
| Aug 7, 2025 | 5,435.00 | 5,450.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.18% | 176,693 |
| Aug 6, 2025 | 5,465.00 | 5,465.00 | 5,350.00 | 5,410.00 | 5,410.00 | -0.09% | 195,953 |
| Aug 5, 2025 | 5,420.00 | 5,460.00 | 5,405.00 | 5,415.00 | 5,415.00 | 0.46% | 254,837 |
| Aug 4, 2025 | 5,385.00 | 5,400.00 | 5,346.52 | 5,390.00 | 5,390.00 | 0.75% | 228,361 |
| Aug 1, 2025 | 5,360.00 | 5,375.00 | 5,305.00 | 5,350.00 | 5,350.00 | -0.56% | 188,870 |
| Jul 31, 2025 | 5,350.00 | 5,416.81 | 5,340.00 | 5,380.00 | 5,380.00 | 0.84% | 235,445 |
| Jul 30, 2025 | 5,280.00 | 5,345.00 | 5,265.00 | 5,335.00 | 5,335.00 | 0.85% | 272,198 |
| Jul 29, 2025 | 5,265.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | 1.05% | 258,094 |
| Jul 28, 2025 | 5,350.00 | 5,355.00 | 5,235.00 | 5,235.00 | 5,235.00 | -1.13% | 254,895 |
| Jul 25, 2025 | 5,245.00 | 5,295.00 | 5,220.00 | 5,295.00 | 5,295.00 | 0.67% | 234,577 |
| Jul 24, 2025 | 5,115.00 | 5,277.50 | 5,115.00 | 5,260.00 | 5,260.00 | 3.14% | 211,685 |
| Jul 23, 2025 | 5,125.00 | 5,135.00 | 5,090.00 | 5,100.00 | 5,100.00 | 0.59% | 144,638 |
| Jul 22, 2025 | 5,150.00 | 5,170.00 | 5,045.00 | 5,070.00 | 5,070.00 | -1.93% | 232,642 |
| Jul 21, 2025 | 5,200.00 | 5,235.00 | 5,160.00 | 5,170.00 | 5,170.00 | -0.58% | 158,958 |
| Jul 18, 2025 | 5,250.00 | 5,274.85 | 5,175.00 | 5,200.00 | 5,200.00 | -0.38% | 183,946 |
| Jul 17, 2025 | 5,525.00 | 5,625.00 | 5,205.00 | 5,220.00 | 5,220.00 | 6.44% | 457,805 |
| Jul 16, 2025 | 4,898.00 | 4,972.00 | 4,894.00 | 4,904.00 | 4,904.00 | -0.49% | 180,244 |
| Jul 15, 2025 | 4,920.00 | 5,010.00 | 4,912.00 | 4,928.00 | 4,928.00 | 0.49% | 566,196 |
| Jul 14, 2025 | 4,864.00 | 4,912.00 | 4,842.00 | 4,904.00 | 4,904.00 | 0.29% | 270,024 |
| Jul 11, 2025 | 4,930.00 | 4,934.00 | 4,882.00 | 4,890.00 | 4,890.00 | -1.05% | 353,386 |
| Jul 10, 2025 | 4,832.00 | 4,942.00 | 4,832.00 | 4,942.00 | 4,942.00 | 1.77% | 179,941 |
| Jul 9, 2025 | 4,812.00 | 4,858.00 | 4,800.00 | 4,856.00 | 4,856.00 | 0.46% | 299,043 |
| Jul 8, 2025 | 4,836.00 | 4,866.00 | 4,814.00 | 4,834.00 | 4,834.00 | -0.04% | 445,205 |
| Jul 7, 2025 | 4,846.00 | 4,882.00 | 4,834.00 | 4,836.00 | 4,836.00 | -0.12% | 117,913 |
| Jul 4, 2025 | 4,830.00 | 4,862.00 | 4,818.00 | 4,842.00 | 4,842.00 | -0.74% | 100,507 |
| Jul 3, 2025 | 4,860.00 | 4,906.00 | 4,822.00 | 4,878.00 | 4,878.00 | 0.99% | 293,663 |
| Jul 2, 2025 | 4,854.00 | 4,854.00 | 4,794.00 | 4,830.00 | 4,830.00 | -0.41% | 254,430 |
| Jul 1, 2025 | 4,874.00 | 4,908.00 | 4,842.00 | 4,850.00 | 4,850.00 | -0.78% | 301,858 |
| Jun 30, 2025 | 4,954.00 | 4,974.00 | 4,888.00 | 4,888.00 | 4,888.00 | -1.37% | 154,724 |
| Jun 27, 2025 | 4,886.00 | 4,960.00 | 4,874.00 | 4,956.00 | 4,956.00 | 1.64% | 211,148 |
| Jun 26, 2025 | 4,902.00 | 4,912.00 | 4,848.00 | 4,876.00 | 4,876.00 | -0.20% | 317,298 |
| Jun 25, 2025 | 4,894.00 | 4,910.00 | 4,868.00 | 4,886.00 | 4,886.00 | 0.37% | 266,633 |
| Jun 24, 2025 | 4,886.00 | 4,904.00 | 4,812.00 | 4,868.00 | 4,868.00 | 1.67% | 388,197 |
| Jun 23, 2025 | 4,762.00 | 4,810.00 | 4,754.00 | 4,788.00 | 4,788.00 | 0.13% | 190,494 |
| Jun 20, 2025 | 4,806.00 | 4,838.00 | 4,782.00 | 4,782.00 | 4,782.00 | -0.04% | 585,894 |
| Jun 19, 2025 | 4,794.00 | 4,820.00 | 4,755.18 | 4,784.00 | 4,784.00 | -0.42% | 205,169 |
| Jun 18, 2025 | 4,762.00 | 4,812.00 | 4,730.00 | 4,804.00 | 4,804.00 | 1.14% | 373,089 |
| Jun 17, 2025 | 4,688.00 | 4,754.00 | 4,676.00 | 4,750.00 | 4,750.00 | 0.72% | 253,131 |
| Jun 16, 2025 | 4,676.00 | 4,720.00 | 4,644.00 | 4,716.00 | 4,716.00 | 1.20% | 225,253 |