Diploma PLC (LON:DPLM)
London · Delayed Price · Currency is GBP · Price in GBX 7,520.00
+90.00 (1.21%)
Jul 24, 2026, 4:35 PM GMT
Diploma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 7,410.00 | 7,535.00 | 7,410.00 | 7,520.00 | 7,520.00 | 1.21% | 200,906 |
| Jul 23, 2026 | 7,570.00 | 7,570.00 | 7,380.00 | 7,430.00 | 7,430.00 | -2.04% | 620,188 |
| Jul 22, 2026 | 7,460.00 | 7,585.00 | 7,420.00 | 7,585.00 | 7,585.00 | 1.54% | 296,017 |
| Jul 21, 2026 | 7,355.00 | 7,491.50 | 7,295.00 | 7,470.00 | 7,470.00 | 1.36% | 502,278 |
| Jul 20, 2026 | 7,240.00 | 7,663.20 | 7,205.00 | 7,370.00 | 7,370.00 | 1.80% | 1,624,155 |
| Jul 17, 2026 | 7,145.00 | 7,270.00 | 7,115.00 | 7,240.00 | 7,240.00 | 0.63% | 716,413 |
| Jul 16, 2026 | 6,890.00 | 7,195.00 | 6,875.00 | 7,195.00 | 7,195.00 | 6.28% | 992,046 |
| Jul 15, 2026 | 6,805.00 | 6,845.00 | 6,740.00 | 6,770.00 | 6,770.00 | -0.51% | 995,463 |
| Jul 14, 2026 | 6,735.00 | 6,875.00 | 6,735.00 | 6,805.00 | 6,805.00 | - | 250,170 |
| Jul 13, 2026 | 6,765.00 | 6,835.00 | 6,730.00 | 6,805.00 | 6,805.00 | 0.07% | 289,068 |
| Jul 10, 2026 | 6,775.00 | 6,815.00 | 6,725.00 | 6,800.00 | 6,800.00 | 0.74% | 434,837 |
| Jul 9, 2026 | 6,730.00 | 6,770.00 | 6,555.00 | 6,750.00 | 6,750.00 | 0.97% | 282,160 |
| Jul 8, 2026 | 6,760.00 | 6,760.00 | 6,655.00 | 6,685.00 | 6,685.00 | -1.47% | 311,791 |
| Jul 7, 2026 | 7,015.00 | 7,075.00 | 6,785.00 | 6,785.00 | 6,785.00 | -4.03% | 276,895 |
| Jul 6, 2026 | 7,200.00 | 7,200.00 | 7,030.00 | 7,070.00 | 7,070.00 | -1.81% | 170,094 |
| Jul 3, 2026 | 7,220.00 | 7,245.00 | 7,135.00 | 7,200.00 | 7,200.00 | 0.07% | 154,207 |
| Jul 2, 2026 | 7,130.00 | 7,225.00 | 7,085.00 | 7,195.00 | 7,195.00 | 0.14% | 321,553 |
| Jul 1, 2026 | 7,105.00 | 7,185.00 | 7,050.00 | 7,185.00 | 7,185.00 | 0.77% | 308,025 |
| Jun 30, 2026 | 7,090.00 | 7,210.00 | 7,075.00 | 7,130.00 | 7,130.00 | 1.13% | 289,545 |
| Jun 29, 2026 | 7,090.00 | 7,130.00 | 7,043.50 | 7,050.00 | 7,050.00 | -0.63% | 642,919 |
| Jun 26, 2026 | 7,120.00 | 7,130.00 | 6,985.00 | 7,095.00 | 7,095.00 | -0.77% | 226,376 |
| Jun 25, 2026 | 7,060.00 | 7,230.00 | 7,045.00 | 7,150.00 | 7,150.00 | 1.56% | 302,767 |
| Jun 24, 2026 | 7,100.00 | 7,120.00 | 7,000.00 | 7,040.00 | 7,040.00 | -0.71% | 1,450,784 |
| Jun 23, 2026 | 7,110.00 | 7,140.00 | 7,025.00 | 7,090.00 | 7,090.00 | -1.80% | 1,574,169 |
| Jun 22, 2026 | 7,210.00 | 7,270.00 | 7,160.00 | 7,220.00 | 7,220.00 | 0.28% | 375,460 |
| Jun 19, 2026 | 7,120.00 | 7,200.70 | 7,095.00 | 7,200.00 | 7,200.00 | 0.91% | 1,393,367 |
| Jun 18, 2026 | 7,055.00 | 7,140.00 | 7,020.00 | 7,135.00 | 7,135.00 | 1.35% | 404,361 |
| Jun 17, 2026 | 7,060.00 | 7,095.00 | 6,990.00 | 7,040.00 | 7,040.00 | - | 287,364 |
| Jun 16, 2026 | 7,015.00 | 7,120.00 | 6,975.00 | 7,040.00 | 7,040.00 | 0.86% | 471,664 |
| Jun 15, 2026 | 6,990.00 | 7,060.00 | 6,910.00 | 6,980.00 | 6,980.00 | 1.38% | 1,037,167 |
| Jun 12, 2026 | 6,975.00 | 6,995.00 | 6,845.00 | 6,885.00 | 6,885.00 | 0.51% | 341,594 |
| Jun 11, 2026 | 6,965.00 | 6,995.00 | 6,840.00 | 6,850.00 | 6,850.00 | -1.79% | 252,682 |
| Jun 10, 2026 | 7,035.00 | 7,093.10 | 6,915.00 | 6,975.00 | 6,975.00 | -0.36% | 264,254 |
| Jun 9, 2026 | 7,060.00 | 7,191.90 | 7,000.00 | 7,000.00 | 7,000.00 | -0.85% | 233,830 |
| Jun 8, 2026 | 6,925.00 | 7,070.00 | 6,895.00 | 7,060.00 | 7,060.00 | 0.57% | 743,343 |
| Jun 5, 2026 | 7,160.00 | 7,160.00 | 7,010.00 | 7,020.00 | 7,020.00 | -1.54% | 230,928 |
| Jun 4, 2026 | 7,040.00 | 7,135.00 | 7,010.00 | 7,130.00 | 7,130.00 | 1.13% | 231,418 |
| Jun 3, 2026 | 7,035.00 | 7,050.00 | 6,960.00 | 7,050.00 | 7,050.00 | 0.21% | 268,450 |
| Jun 2, 2026 | 7,000.00 | 7,055.00 | 6,965.00 | 7,035.00 | 7,035.00 | 1.96% | 356,339 |
| Jun 1, 2026 | 6,990.00 | 7,035.00 | 6,830.00 | 6,900.00 | 6,900.00 | -1.29% | 924,905 |
| May 29, 2026 | 6,915.00 | 7,030.00 | 6,855.00 | 6,990.00 | 6,990.00 | 1.60% | 1,538,550 |
| May 28, 2026 | 6,900.00 | 6,945.00 | 6,840.00 | 6,880.00 | 6,880.00 | -0.81% | 417,693 |
| May 27, 2026 | 7,010.00 | 7,100.00 | 6,955.00 | 6,955.00 | 6,935.90 | -0.78% | 307,606 |
| May 26, 2026 | 7,055.00 | 7,090.00 | 6,980.00 | 7,010.00 | 6,990.75 | -0.21% | 266,545 |
| May 22, 2026 | 6,915.00 | 7,035.00 | 6,875.00 | 7,025.00 | 7,005.71 | 2.63% | 332,361 |
| May 21, 2026 | 6,860.00 | 6,870.00 | 6,770.00 | 6,845.00 | 6,826.20 | -0.36% | 256,282 |
| May 20, 2026 | 6,825.00 | 6,935.00 | 6,700.00 | 6,870.00 | 6,851.13 | 0.51% | 492,916 |
| May 19, 2026 | 6,955.00 | 7,090.00 | 6,790.00 | 6,835.00 | 6,816.23 | 3.17% | 897,846 |
| May 18, 2026 | 6,670.00 | 6,745.00 | 6,605.00 | 6,625.00 | 6,606.81 | -1.41% | 773,142 |
| May 15, 2026 | 6,750.00 | 6,855.00 | 6,643.90 | 6,720.00 | 6,701.55 | -1.97% | 462,527 |