Diploma PLC (LON:DPLM)
London · Delayed Price · Currency is GBP · Price in GBp 5,365.00
-195.00 (-3.51%)
Nov 6, 2025, 5:22 PM BST
Diploma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 5,445.00 | 5,555.00 | 5,370.00 | 5,380.00 | 5,380.00 | -3.24% | 208,016 |
| Nov 5, 2025 | 5,500.00 | 5,597.50 | 5,470.00 | 5,560.00 | 5,560.00 | 0.54% | 200,066 |
| Nov 4, 2025 | 5,535.00 | 5,550.00 | 5,420.00 | 5,530.00 | 5,530.00 | -1.25% | 614,305 |
| 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% | 224,545 |
| Oct 30, 2025 | 5,580.00 | 5,602.50 | 5,535.00 | 5,595.00 | 5,595.00 | -0.09% | 140,950 |
| Oct 29, 2025 | 5,575.00 | 5,645.00 | 5,515.00 | 5,600.00 | 5,600.00 | -0.53% | 276,338 |
| Oct 28, 2025 | 5,615.00 | 5,642.18 | 5,592.50 | 5,630.00 | 5,630.00 | -0.09% | 253,690 |
| Oct 27, 2025 | 5,650.00 | 5,700.00 | 5,634.18 | 5,635.00 | 5,635.00 | -0.27% | 205,844 |
| Oct 24, 2025 | 5,595.00 | 5,690.00 | 5,560.00 | 5,650.00 | 5,650.00 | 1.71% | 235,948 |
| Oct 23, 2025 | 5,450.00 | 5,555.00 | 5,425.00 | 5,555.00 | 5,555.00 | 1.74% | 396,183 |
| Oct 22, 2025 | 5,430.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,460.00 | 0.65% | 1,585,850 |
| Oct 21, 2025 | 5,240.00 | 5,425.00 | 5,240.00 | 5,425.00 | 5,425.00 | 1.21% | 220,165 |
| Oct 20, 2025 | 5,315.00 | 5,360.00 | 5,280.00 | 5,360.00 | 5,360.00 | 1.04% | 316,093 |
| Oct 17, 2025 | 5,255.00 | 5,325.50 | 5,198.32 | 5,305.00 | 5,305.00 | -0.47% | 240,664 |
| Oct 16, 2025 | 5,300.00 | 5,330.00 | 5,235.00 | 5,330.00 | 5,330.00 | 0.95% | 370,510 |
| Oct 15, 2025 | 5,325.00 | 5,380.00 | 5,275.00 | 5,280.00 | 5,280.00 | -0.75% | 322,412 |
| Oct 14, 2025 | 5,320.00 | 5,330.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.84% | 414,081 |
| Oct 13, 2025 | 5,335.00 | 5,377.50 | 5,310.00 | 5,365.00 | 5,365.00 | 0.56% | 199,786 |
| Oct 10, 2025 | 5,440.00 | 5,460.00 | 5,335.00 | 5,335.00 | 5,335.00 | -2.11% | 257,074 |
| Oct 9, 2025 | 5,420.00 | 5,455.00 | 5,405.00 | 5,450.00 | 5,450.00 | 0.37% | 340,255 |
| Oct 8, 2025 | 5,370.00 | 5,430.00 | 5,350.00 | 5,430.00 | 5,430.00 | 1.50% | 252,008 |
| Oct 7, 2025 | 5,315.00 | 5,380.00 | 5,305.00 | 5,350.00 | 5,350.00 | 0.38% | 187,128 |
| Oct 6, 2025 | 5,365.00 | 5,385.00 | 5,320.00 | 5,330.00 | 5,330.00 | -0.84% | 268,222 |
| Oct 3, 2025 | 5,400.00 | 5,470.00 | 5,307.50 | 5,375.00 | 5,375.00 | 2.28% | 705,781 |
| Oct 2, 2025 | 5,270.00 | 5,310.00 | 5,200.00 | 5,255.00 | 5,255.00 | -0.10% | 316,490 |
| Oct 1, 2025 | 5,295.00 | 5,310.00 | 5,230.00 | 5,260.00 | 5,260.00 | -0.85% | 294,333 |
| Sep 30, 2025 | 5,250.00 | 5,325.00 | 5,245.00 | 5,305.00 | 5,305.00 | 0.66% | 645,875 |
| Sep 29, 2025 | 5,305.00 | 5,310.00 | 5,257.50 | 5,270.00 | 5,270.00 | - | 366,343 |
| Sep 26, 2025 | 5,305.00 | 5,330.00 | 5,260.00 | 5,270.00 | 5,270.00 | -0.85% | 524,599 |
| Sep 25, 2025 | 5,310.00 | 5,330.00 | 5,245.00 | 5,315.00 | 5,315.00 | -0.09% | 172,870 |
| Sep 24, 2025 | 5,355.00 | 5,380.00 | 5,300.16 | 5,320.00 | 5,320.00 | -1.21% | 318,826 |
| Sep 23, 2025 | 5,465.00 | 5,500.97 | 5,385.00 | 5,385.00 | 5,385.00 | -1.10% | 281,154 |
| Sep 22, 2025 | 5,440.00 | 5,490.00 | 5,400.00 | 5,445.00 | 5,445.00 | 0.28% | 172,309 |
| Sep 19, 2025 | 5,470.00 | 5,470.00 | 5,375.00 | 5,430.00 | 5,430.00 | -0.55% | 701,432 |
| Sep 18, 2025 | 5,410.00 | 5,460.00 | 5,405.00 | 5,460.00 | 5,460.00 | 0.92% | 329,080 |
| Sep 17, 2025 | 5,415.00 | 5,455.00 | 5,410.00 | 5,410.00 | 5,410.00 | -0.46% | 159,480 |
| Sep 16, 2025 | 5,505.00 | 5,515.00 | 5,420.00 | 5,435.00 | 5,435.00 | -1.18% | 225,800 |
| Sep 15, 2025 | 5,525.00 | 5,572.21 | 5,450.00 | 5,500.00 | 5,500.00 | -0.72% | 197,312 |
| 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 |