Diploma PLC (LON:DPLM)
London · Delayed Price · Currency is GBP · Price in GBX 5,920.00
-30.00 (-0.50%)
At close: Mar 26, 2026
Diploma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 5,960.00 | 5,960.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.50% | 684,236 |
| Mar 25, 2026 | 5,905.00 | 5,970.87 | 5,840.00 | 5,950.00 | 5,950.00 | 1.45% | 288,332 |
| Mar 24, 2026 | 5,855.00 | 5,905.00 | 5,815.00 | 5,865.00 | 5,865.00 | 0.60% | 437,871 |
| Mar 23, 2026 | 5,635.00 | 5,935.00 | 5,520.00 | 5,830.00 | 5,830.00 | 1.83% | 630,497 |
| Mar 20, 2026 | 5,880.00 | 5,880.00 | 5,710.00 | 5,725.00 | 5,725.00 | -1.55% | 1,035,424 |
| Mar 19, 2026 | 5,880.00 | 5,985.00 | 5,790.00 | 5,815.00 | 5,815.00 | -1.86% | 570,759 |
| Mar 18, 2026 | 5,800.00 | 6,019.52 | 5,745.00 | 5,925.00 | 5,925.00 | 17.79% | 1,084,670 |
| Mar 17, 2026 | 5,005.00 | 5,075.00 | 4,970.00 | 5,030.00 | 5,030.00 | 0.30% | 214,102 |
| Mar 16, 2026 | 5,065.00 | 5,090.00 | 5,000.00 | 5,015.00 | 5,015.00 | -0.59% | 258,848 |
| Mar 13, 2026 | 5,165.00 | 5,165.00 | 5,045.00 | 5,045.00 | 5,045.00 | -2.89% | 356,581 |
| Mar 12, 2026 | 5,120.00 | 5,200.00 | 5,095.00 | 5,195.00 | 5,195.00 | 0.87% | 233,792 |
| Mar 11, 2026 | 5,175.00 | 5,175.00 | 5,070.00 | 5,150.00 | 5,150.00 | -0.87% | 711,253 |
| Mar 10, 2026 | 5,205.00 | 5,255.00 | 5,195.00 | 5,195.00 | 5,195.00 | 1.56% | 937,100 |
| Mar 9, 2026 | 5,155.00 | 5,170.00 | 5,045.00 | 5,115.00 | 5,115.00 | -3.13% | 517,187 |
| Mar 6, 2026 | 5,390.00 | 5,435.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.49% | 685,269 |
| Mar 5, 2026 | 5,390.00 | 5,470.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.56% | 412,675 |
| Mar 4, 2026 | 5,415.00 | 5,455.00 | 5,375.00 | 5,390.00 | 5,390.00 | - | 554,675 |
| Mar 3, 2026 | 5,555.00 | 5,570.00 | 5,295.00 | 5,390.00 | 5,390.00 | -3.66% | 712,492 |
| Mar 2, 2026 | 5,590.00 | 5,640.00 | 5,480.00 | 5,595.00 | 5,595.00 | -1.41% | 363,716 |
| Feb 27, 2026 | 5,660.00 | 5,710.00 | 5,630.00 | 5,675.00 | 5,675.00 | 0.44% | 350,434 |
| Feb 26, 2026 | 5,590.00 | 5,685.00 | 5,587.50 | 5,650.00 | 5,650.00 | 1.16% | 283,306 |
| Feb 25, 2026 | 5,660.00 | 5,665.00 | 5,575.00 | 5,585.00 | 5,585.00 | -0.89% | 1,030,794 |
| Feb 24, 2026 | 5,575.00 | 5,715.00 | 5,570.00 | 5,635.00 | 5,635.00 | 1.08% | 485,049 |
| Feb 23, 2026 | 5,580.00 | 5,675.00 | 5,560.00 | 5,575.00 | 5,575.00 | -1.06% | 281,482 |
| Feb 20, 2026 | 5,650.00 | 5,683.00 | 5,606.00 | 5,635.00 | 5,635.00 | 0.18% | 334,730 |
| Feb 19, 2026 | 5,635.00 | 5,660.00 | 5,555.00 | 5,625.00 | 5,625.00 | 0.09% | 342,985 |
| Feb 18, 2026 | 5,520.00 | 5,645.00 | 5,495.00 | 5,620.00 | 5,620.00 | 2.18% | 317,305 |
| Feb 17, 2026 | 5,365.00 | 5,500.00 | 5,343.75 | 5,500.00 | 5,500.00 | 2.52% | 684,607 |
| Feb 16, 2026 | 5,440.00 | 5,455.00 | 5,365.00 | 5,365.00 | 5,365.00 | -0.83% | 249,879 |
| Feb 13, 2026 | 5,455.00 | 5,485.00 | 5,405.00 | 5,410.00 | 5,410.00 | -0.92% | 555,841 |
| Feb 12, 2026 | 5,585.00 | 5,585.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.18% | 372,121 |
| Feb 11, 2026 | 5,510.00 | 5,570.00 | 5,440.00 | 5,525.00 | 5,525.00 | 0.09% | 293,374 |
| Feb 10, 2026 | 5,475.00 | 5,520.00 | 5,415.00 | 5,520.00 | 5,520.00 | 0.73% | 460,417 |
| Feb 9, 2026 | 5,435.00 | 5,480.00 | 5,385.00 | 5,480.00 | 5,480.00 | 1.29% | 573,287 |
| Feb 6, 2026 | 5,360.00 | 5,410.00 | 5,290.00 | 5,410.00 | 5,410.00 | 0.09% | 230,641 |
| Feb 5, 2026 | 5,380.00 | 5,440.00 | 5,350.00 | 5,405.00 | 5,405.00 | 0.65% | 269,206 |
| Feb 4, 2026 | 5,330.00 | 5,420.00 | 5,280.00 | 5,370.00 | 5,370.00 | 0.85% | 307,999 |
| Feb 3, 2026 | 5,390.00 | 5,440.00 | 5,215.00 | 5,325.00 | 5,325.00 | -0.93% | 436,472 |
| Feb 2, 2026 | 5,275.00 | 5,410.00 | 5,275.00 | 5,375.00 | 5,375.00 | 1.03% | 707,358 |
| Jan 30, 2026 | 5,320.00 | 5,400.00 | 5,305.00 | 5,320.00 | 5,320.00 | -0.37% | 303,449 |
| Jan 29, 2026 | 5,425.00 | 5,440.00 | 5,325.00 | 5,340.00 | 5,340.00 | -1.20% | 295,917 |
| Jan 28, 2026 | 5,470.00 | 5,493.96 | 5,400.00 | 5,405.00 | 5,405.00 | -1.55% | 393,760 |
| Jan 27, 2026 | 5,540.00 | 5,565.00 | 5,485.00 | 5,490.00 | 5,490.00 | -0.72% | 249,280 |
| Jan 26, 2026 | 5,510.00 | 5,575.00 | 5,490.00 | 5,530.00 | 5,530.00 | 0.09% | 420,533 |
| Jan 23, 2026 | 5,525.00 | 5,545.00 | 5,445.00 | 5,525.00 | 5,525.00 | -0.45% | 270,767 |
| Jan 22, 2026 | 5,505.00 | 5,585.00 | 5,440.00 | 5,550.00 | 5,550.00 | 2.02% | 583,555 |
| Jan 21, 2026 | 5,475.00 | 5,520.00 | 5,340.00 | 5,440.00 | 5,440.00 | -1.09% | 596,440 |
| Jan 20, 2026 | 5,420.00 | 5,500.00 | 5,328.50 | 5,500.00 | 5,500.00 | 0.73% | 398,859 |
| Jan 19, 2026 | 5,635.00 | 5,635.00 | 5,395.00 | 5,460.00 | 5,460.00 | -3.96% | 298,424 |
| Jan 16, 2026 | 5,665.00 | 5,725.00 | 5,645.00 | 5,685.00 | 5,685.00 | 0.35% | 233,133 |