Diploma PLC (LON:DPLM)
London · Delayed Price · Currency is GBP · Price in GBp 5,500.00
-40.00 (-0.72%)
Sep 15, 2025, 7:03 PM BST
Diploma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 15, 2025 | 5,525.00 | 5,572.21 | 5,450.00 | 5,500.00 | 5,500.00 | -0.72% | 197,301 |
| Sep 12, 2025 | 5,540.00 | 5,575.00 | 5,500.00 | 5,540.00 | 5,540.00 | - | 167,656 |
| Sep 11, 2025 | 5,460.00 | 5,565.00 | 5,450.00 | 5,540.00 | 5,540.00 | 1.84% | 238,274 |
| Sep 10, 2025 | 5,445.00 | 5,487.50 | 5,425.00 | 5,440.00 | 5,440.00 | 0.18% | 175,221 |
| Sep 9, 2025 | 5,510.00 | 5,520.00 | 5,420.00 | 5,430.00 | 5,430.00 | -1.18% | 264,805 |
| Sep 8, 2025 | 5,420.00 | 5,505.00 | 5,405.00 | 5,495.00 | 5,495.00 | 1.67% | 277,179 |
| Sep 5, 2025 | 5,340.00 | 5,446.67 | 5,335.00 | 5,405.00 | 5,405.00 | 1.41% | 294,517 |
| Sep 4, 2025 | 5,340.00 | 5,365.00 | 5,310.00 | 5,330.00 | 5,330.00 | -0.19% | 324,729 |
| Sep 3, 2025 | 5,400.00 | 5,420.00 | 5,305.00 | 5,340.00 | 5,340.00 | -0.84% | 423,145 |
| Sep 2, 2025 | 5,445.00 | 5,480.00 | 5,383.23 | 5,385.00 | 5,385.00 | -1.55% | 283,814 |
| Sep 1, 2025 | 5,390.00 | 5,470.00 | 5,390.00 | 5,470.00 | 5,470.00 | 1.30% | 174,195 |
| Aug 29, 2025 | 5,425.00 | 5,480.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.55% | 217,968 |
| Aug 28, 2025 | 5,430.00 | 5,445.00 | 5,390.00 | 5,430.00 | 5,430.00 | 0.18% | 149,554 |
| Aug 27, 2025 | 5,435.00 | 5,450.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.28% | 128,526 |
| Aug 26, 2025 | 5,395.00 | 5,470.00 | 5,365.00 | 5,435.00 | 5,435.00 | 0.09% | 381,642 |
| Aug 22, 2025 | 5,360.00 | 5,450.00 | 5,335.00 | 5,430.00 | 5,430.00 | 1.02% | 132,416 |
| 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 |