Diploma PLC (LON:DPLM)
London · Delayed Price · Currency is GBP · Price in GBX 7,010.00
-15.00 (-0.21%)
May 26, 2026, 4:42 PM GMT
Diploma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 7,055.00 | 7,075.00 | 6,985.00 | 7,010.00 | 7,010.00 | -0.21% | 260,414 |
| May 22, 2026 | 6,915.00 | 7,035.00 | 6,880.00 | 7,025.00 | 7,025.00 | 2.63% | 332,348 |
| May 21, 2026 | 6,860.00 | 6,870.00 | 6,775.00 | 6,845.00 | 6,845.00 | -0.36% | 256,271 |
| May 20, 2026 | 6,825.00 | 6,935.00 | 6,700.00 | 6,870.00 | 6,870.00 | 0.51% | 492,909 |
| May 19, 2026 | 6,955.00 | 7,090.00 | 6,790.00 | 6,835.00 | 6,835.00 | 3.17% | 746,831 |
| May 18, 2026 | 6,670.00 | 6,745.00 | 6,605.00 | 6,625.00 | 6,625.00 | -1.41% | 713,061 |
| May 15, 2026 | 6,750.00 | 6,855.00 | 6,643.94 | 6,720.00 | 6,720.00 | -1.97% | 462,527 |
| May 14, 2026 | 6,700.00 | 6,855.00 | 6,695.00 | 6,855.00 | 6,855.00 | 2.54% | 270,071 |
| May 13, 2026 | 6,735.00 | 6,765.00 | 6,600.00 | 6,685.00 | 6,685.00 | -0.07% | 373,927 |
| May 12, 2026 | 6,840.00 | 6,875.00 | 6,690.00 | 6,690.00 | 6,690.00 | -3.04% | 945,919 |
| May 11, 2026 | 6,925.00 | 7,015.00 | 6,875.00 | 6,900.00 | 6,900.00 | -0.65% | 497,142 |
| May 8, 2026 | 7,000.00 | 7,045.00 | 6,925.00 | 6,945.00 | 6,945.00 | -1.28% | 340,191 |
| May 7, 2026 | 7,230.00 | 7,300.00 | 7,035.00 | 7,035.00 | 7,035.00 | -2.63% | 868,150 |
| May 6, 2026 | 7,050.00 | 7,225.00 | 7,015.00 | 7,225.00 | 7,225.00 | 3.51% | 521,504 |
| May 5, 2026 | 6,900.00 | 6,995.00 | 6,890.00 | 6,980.00 | 6,980.00 | 0.07% | 1,187,383 |
| May 1, 2026 | 6,905.00 | 6,975.00 | 6,855.00 | 6,975.00 | 6,975.00 | 0.50% | 879,207 |
| Apr 30, 2026 | 6,810.00 | 7,030.00 | 6,780.00 | 6,940.00 | 6,940.00 | 1.31% | 932,747 |
| Apr 29, 2026 | 6,930.00 | 6,955.00 | 6,850.00 | 6,850.00 | 6,850.00 | -1.37% | 213,074 |
| Apr 28, 2026 | 7,025.00 | 7,040.00 | 6,925.00 | 6,945.00 | 6,945.00 | 0.58% | 1,218,594 |
| Apr 27, 2026 | 6,995.00 | 7,040.00 | 6,890.00 | 6,905.00 | 6,905.00 | -1.29% | 271,256 |
| Apr 24, 2026 | 6,995.00 | 7,060.00 | 6,955.00 | 6,995.00 | 6,995.00 | -0.29% | 387,160 |
| Apr 23, 2026 | 6,895.00 | 7,035.00 | 6,875.00 | 7,015.00 | 7,015.00 | 0.57% | 610,857 |
| Apr 22, 2026 | 6,935.00 | 7,025.00 | 6,900.00 | 6,975.00 | 6,975.00 | 0.79% | 255,265 |
| Apr 21, 2026 | 6,935.00 | 6,945.00 | 6,875.00 | 6,920.00 | 6,920.00 | 0.29% | 423,106 |
| Apr 20, 2026 | 6,910.00 | 6,935.00 | 6,840.00 | 6,900.00 | 6,900.00 | -0.93% | 496,670 |
| Apr 17, 2026 | 6,755.00 | 6,965.00 | 6,730.00 | 6,965.00 | 6,965.00 | 3.03% | 335,457 |
| Apr 16, 2026 | 6,670.00 | 6,770.00 | 6,650.00 | 6,760.00 | 6,760.00 | 1.81% | 424,535 |
| Apr 15, 2026 | 6,755.00 | 6,775.00 | 6,640.00 | 6,640.00 | 6,640.00 | -1.78% | 469,888 |
| Apr 14, 2026 | 6,700.00 | 6,795.00 | 6,700.00 | 6,760.00 | 6,760.00 | 1.27% | 481,713 |
| Apr 13, 2026 | 6,630.00 | 6,740.00 | 6,615.00 | 6,675.00 | 6,675.00 | -0.37% | 292,739 |
| Apr 10, 2026 | 6,555.00 | 6,700.00 | 6,535.00 | 6,700.00 | 6,700.00 | 1.67% | 585,659 |
| Apr 9, 2026 | 6,460.00 | 6,615.00 | 6,440.00 | 6,590.00 | 6,590.00 | 1.38% | 410,516 |
| Apr 8, 2026 | 6,385.00 | 6,535.00 | 6,325.00 | 6,500.00 | 6,500.00 | 5.18% | 467,687 |
| Apr 7, 2026 | 6,250.00 | 6,305.00 | 6,135.00 | 6,180.00 | 6,180.00 | -0.72% | 489,605 |
| Apr 2, 2026 | 6,105.00 | 6,235.00 | 6,035.00 | 6,225.00 | 6,225.00 | 1.06% | 367,333 |
| Apr 1, 2026 | 6,065.00 | 6,160.00 | 6,035.00 | 6,160.00 | 6,160.00 | 3.27% | 851,128 |
| Mar 31, 2026 | 5,805.00 | 5,970.00 | 5,805.00 | 5,965.00 | 5,965.00 | 1.62% | 496,416 |
| Mar 30, 2026 | 5,850.00 | 5,905.00 | 5,805.00 | 5,870.00 | 5,870.00 | 0.43% | 226,725 |
| Mar 27, 2026 | 5,920.00 | 5,945.00 | 5,815.00 | 5,845.00 | 5,845.00 | -1.27% | 202,766 |
| Mar 26, 2026 | 5,960.00 | 5,965.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.50% | 684,242 |
| 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 | 5,910.00 | 5,815.00 | 5,865.00 | 5,865.00 | 0.60% | 437,877 |
| Mar 23, 2026 | 5,635.00 | 5,935.00 | 5,515.00 | 5,830.00 | 5,830.00 | 1.83% | 708,121 |
| Mar 20, 2026 | 5,880.00 | 5,880.00 | 5,710.00 | 5,725.00 | 5,725.00 | -1.55% | 1,374,032 |
| 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 |