Diploma PLC (LON:DPLM)
London · Delayed Price · Currency is GBP · Price in GBX 7,120.00
-40.00 (-0.56%)
Sep 4, 2026, 5:15 PM GMT
Diploma Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 7,150.00 | 7,185.00 | 7,095.00 | 7,120.00 | 7,120.00 | -0.56% | 437,717 |
| 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 | 7,165.00 | 7,025.00 | 7,135.00 | 7,135.00 | 0.07% | 546,521 |
| Sep 1, 2026 | 7,450.00 | 7,455.00 | 7,093.48 | 7,130.00 | 7,130.00 | -2.73% | 996,218 |
| Aug 28, 2026 | 7,295.00 | 7,375.67 | 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 |
| Aug 25, 2026 | 7,220.00 | 7,315.00 | 7,200.00 | 7,230.00 | 7,230.00 | 0.42% | 549,008 |
| Aug 24, 2026 | 7,240.00 | 7,325.00 | 7,200.00 | 7,200.00 | 7,200.00 | - | 332,802 |
| Aug 21, 2026 | 7,170.00 | 7,212.50 | 7,100.00 | 7,200.00 | 7,200.00 | 0.91% | 392,129 |
| Aug 20, 2026 | 7,115.00 | 7,205.00 | 7,070.00 | 7,135.00 | 7,135.00 | 0.42% | 773,086 |
| Aug 19, 2026 | 7,165.00 | 7,170.00 | 7,065.00 | 7,105.00 | 7,105.00 | -0.63% | 306,967 |
| Aug 18, 2026 | 7,335.00 | 7,345.00 | 7,140.00 | 7,150.00 | 7,150.00 | -2.79% | 621,867 |
| Aug 17, 2026 | 7,360.00 | 7,415.00 | 7,305.00 | 7,355.00 | 7,355.00 | -0.20% | 212,339 |
| Aug 14, 2026 | 7,390.00 | 7,435.00 | 7,345.00 | 7,370.00 | 7,370.00 | 0.07% | 257,409 |
| Aug 13, 2026 | 7,495.00 | 7,513.30 | 7,365.00 | 7,365.00 | 7,365.00 | -0.74% | 874,951 |
| Aug 12, 2026 | 7,575.00 | 7,595.00 | 7,415.00 | 7,420.00 | 7,420.00 | -1.59% | 297,463 |
| Aug 11, 2026 | 7,600.00 | 7,645.00 | 7,500.00 | 7,540.00 | 7,540.00 | -0.53% | 246,696 |
| Aug 10, 2026 | 7,685.00 | 7,715.00 | 7,560.00 | 7,580.00 | 7,580.00 | -1.56% | 259,207 |
| Aug 7, 2026 | 7,680.00 | 7,765.00 | 7,655.00 | 7,700.00 | 7,700.00 | 0.26% | 412,462 |
| Aug 6, 2026 | 7,700.00 | 7,725.00 | 7,650.00 | 7,680.00 | 7,680.00 | 0.07% | 204,646 |
| Aug 5, 2026 | 7,630.00 | 7,695.00 | 7,610.00 | 7,675.00 | 7,675.00 | 1.32% | 210,174 |
| Aug 4, 2026 | 7,510.00 | 7,595.00 | 7,475.00 | 7,575.00 | 7,575.00 | 1.27% | 209,533 |
| Aug 3, 2026 | 7,360.00 | 7,480.00 | 7,350.00 | 7,480.00 | 7,480.00 | 2.19% | 1,546,056 |
| Jul 31, 2026 | 7,380.00 | 7,490.00 | 7,310.00 | 7,320.00 | 7,320.00 | -0.14% | 324,594 |
| Jul 30, 2026 | 7,120.00 | 7,365.00 | 7,100.00 | 7,330.00 | 7,330.00 | 3.09% | 290,765 |
| Jul 29, 2026 | 7,445.00 | 7,460.00 | 7,110.00 | 7,110.00 | 7,110.00 | -4.18% | 413,476 |
| Jul 28, 2026 | 7,615.00 | 7,720.00 | 7,420.00 | 7,420.00 | 7,420.00 | -2.75% | 483,858 |
| Jul 27, 2026 | 7,535.00 | 7,630.00 | 7,535.00 | 7,630.00 | 7,630.00 | 1.46% | 268,999 |
| Jul 24, 2026 | 7,410.00 | 7,540.00 | 7,400.00 | 7,520.00 | 7,520.00 | 1.21% | 200,915 |
| 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 |