Diploma PLC (LON:DPLM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 7,045.00
-175.00 (-2.42%)
Nov 4, 2026, 5:15 PM GMT
Diploma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 7,195.00 | 7,250.00 | 7,035.00 | 7,045.00 | 7,045.00 | -2.42% | 899,136 |
| Nov 3, 2026 | 7,140.00 | 7,270.00 | 7,105.00 | 7,220.00 | 7,220.00 | -0.62% | 528,732 |
| Nov 2, 2026 | 7,210.00 | 7,355.00 | 7,140.00 | 7,265.00 | 7,265.00 | 0.97% | 473,108 |
| Oct 30, 2026 | 7,260.00 | 7,280.00 | 7,170.00 | 7,195.00 | 7,195.00 | -1.51% | 255,033 |
| Oct 29, 2026 | 7,260.00 | 7,360.00 | 7,235.00 | 7,305.00 | 7,305.00 | 0.27% | 194,650 |
| Oct 28, 2026 | 7,260.00 | 7,335.00 | 7,200.00 | 7,285.00 | 7,285.00 | 0.83% | 163,244 |
| Oct 27, 2026 | 7,100.00 | 7,250.00 | 7,080.00 | 7,225.00 | 7,225.00 | 1.26% | 197,318 |
| Oct 26, 2026 | 6,890.00 | 7,155.00 | 6,880.00 | 7,135.00 | 7,135.00 | 3.56% | 301,140 |
| Oct 23, 2026 | 7,290.00 | 7,305.00 | 6,870.00 | 6,890.00 | 6,890.00 | -5.10% | 678,908 |
| Oct 22, 2026 | 7,415.00 | 7,475.00 | 7,245.00 | 7,260.00 | 7,260.00 | -3.26% | 324,625 |
| Oct 21, 2026 | 7,515.00 | 7,580.00 | 7,455.00 | 7,505.00 | 7,505.00 | 0.27% | 699,022 |
| Oct 20, 2026 | 7,760.00 | 7,785.00 | 7,480.00 | 7,485.00 | 7,485.00 | -4.04% | 403,292 |
| Oct 19, 2026 | 7,865.00 | 7,875.00 | 7,780.00 | 7,800.00 | 7,800.00 | -1.14% | 210,559 |
| Oct 16, 2026 | 7,850.00 | 7,950.00 | 7,810.00 | 7,890.00 | 7,890.00 | 0.96% | 433,252 |
| Oct 15, 2026 | 7,860.00 | 7,885.00 | 7,721.04 | 7,815.00 | 7,815.00 | -1.45% | 360,050 |
| Oct 14, 2026 | 7,925.00 | 7,950.00 | 7,890.00 | 7,930.00 | 7,930.00 | 0.89% | 250,525 |
| Oct 13, 2026 | 7,880.00 | 7,970.00 | 7,850.00 | 7,860.00 | 7,860.00 | -0.13% | 233,663 |
| Oct 12, 2026 | 7,785.00 | 7,870.00 | 7,780.00 | 7,870.00 | 7,870.00 | 1.09% | 240,390 |
| Oct 9, 2026 | 7,805.00 | 7,830.00 | 7,724.30 | 7,785.00 | 7,785.00 | 0.45% | 374,560 |
| Oct 8, 2026 | 7,625.00 | 7,765.00 | 7,540.00 | 7,750.00 | 7,750.00 | 0.65% | 429,372 |
| Oct 7, 2026 | 7,795.00 | 7,810.00 | 7,655.00 | 7,700.00 | 7,700.00 | -2.04% | 296,551 |
| Oct 6, 2026 | 7,940.00 | 7,980.00 | 7,845.00 | 7,860.00 | 7,860.00 | -0.13% | 270,297 |
| Oct 5, 2026 | 7,740.00 | 7,895.00 | 7,681.00 | 7,870.00 | 7,870.00 | 1.22% | 580,161 |
| Oct 2, 2026 | 7,735.00 | 7,820.00 | 7,716.40 | 7,775.00 | 7,775.00 | 1.11% | 243,719 |
| Oct 1, 2026 | 7,700.00 | 7,735.00 | 7,640.00 | 7,690.00 | 7,690.00 | -0.45% | 1,004,156 |
| Sep 30, 2026 | 7,860.00 | 7,872.50 | 7,700.00 | 7,725.00 | 7,725.00 | -1.28% | 425,197 |
| Sep 29, 2026 | 7,735.00 | 7,910.00 | 7,735.00 | 7,825.00 | 7,825.00 | 1.49% | 545,068 |
| Sep 28, 2026 | 7,790.00 | 7,860.00 | 7,710.00 | 7,710.00 | 7,710.00 | -0.52% | 245,737 |
| Sep 25, 2026 | 7,790.00 | 7,841.30 | 7,690.00 | 7,750.00 | 7,750.00 | 0.45% | 473,752 |
| Sep 24, 2026 | 7,550.00 | 7,775.00 | 7,520.00 | 7,715.00 | 7,715.00 | 1.25% | 438,849 |
| Sep 23, 2026 | 7,665.00 | 7,685.00 | 7,560.00 | 7,620.00 | 7,620.00 | -0.07% | 329,238 |
| Sep 22, 2026 | 7,510.00 | 7,645.00 | 7,470.00 | 7,625.00 | 7,625.00 | 1.87% | 993,773 |
| Sep 21, 2026 | 7,375.00 | 7,515.00 | 7,375.00 | 7,485.00 | 7,485.00 | 2.25% | 596,343 |
| Sep 18, 2026 | 7,330.00 | 7,380.00 | 7,275.00 | 7,320.00 | 7,320.00 | -0.14% | 837,999 |
| Sep 17, 2026 | 7,180.00 | 7,350.00 | 7,180.00 | 7,330.00 | 7,330.00 | 2.23% | 318,372 |
| Sep 16, 2026 | 7,110.00 | 7,215.00 | 7,080.00 | 7,170.00 | 7,170.00 | 0.91% | 455,704 |
| Sep 15, 2026 | 7,015.00 | 7,140.00 | 6,961.40 | 7,105.00 | 7,105.00 | 0.57% | 749,020 |
| Sep 14, 2026 | 7,030.00 | 7,085.00 | 7,005.00 | 7,065.00 | 7,065.00 | -0.70% | 721,533 |
| Sep 11, 2026 | 7,060.00 | 7,140.00 | 7,005.00 | 7,115.00 | 7,115.00 | 1.28% | 1,185,046 |
| Sep 10, 2026 | 7,080.00 | 7,090.00 | 6,985.00 | 7,025.00 | 7,025.00 | -0.85% | 287,081 |
| Sep 9, 2026 | 7,105.00 | 7,150.00 | 7,050.00 | 7,085.00 | 7,085.00 | -1.19% | 802,610 |
| Sep 8, 2026 | 7,170.00 | 7,240.00 | 7,150.00 | 7,170.00 | 7,170.00 | -0.35% | 423,764 |
| Sep 7, 2026 | 7,115.00 | 7,280.00 | 7,115.00 | 7,195.00 | 7,195.00 | 1.05% | 808,498 |
| Sep 4, 2026 | 7,150.00 | 7,190.00 | 6,990.00 | 7,120.00 | 7,120.00 | -0.56% | 608,988 |
| Sep 3, 2026 | 7,110.00 | 7,250.00 | 7,085.00 | 7,160.00 | 7,160.00 | 0.35% | 1,029,343 |
| Sep 2, 2026 | 7,095.00 | 7,170.00 | 7,025.00 | 7,135.00 | 7,135.00 | 0.07% | 1,453,337 |
| Sep 1, 2026 | 7,450.00 | 7,455.00 | 7,093.50 | 7,130.00 | 7,130.00 | -2.73% | 996,218 |
| Aug 28, 2026 | 7,295.00 | 7,375.70 | 7,225.00 | 7,330.00 | 7,330.00 | 0.55% | 10,149,865 |
| Aug 27, 2026 | 7,330.00 | 7,440.00 | 7,245.00 | 7,290.00 | 7,290.00 | -0.88% | 650,536 |
| Aug 26, 2026 | 7,250.00 | 7,440.00 | 7,210.00 | 7,355.00 | 7,355.00 | 1.73% | 300,471 |