Diploma PLC (LON:DPLM)
London · Delayed Price · Currency is GBP · Price in GBX 7,225.00
+245.00 (3.51%)
May 6, 2026, 4:53 PM GMT
Diploma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 7,050.00 | 7,225.00 | 7,015.00 | 7,225.00 | 7,225.00 | 3.51% | 491,565 |
| May 5, 2026 | 6,900.00 | 6,995.00 | 6,890.00 | 6,980.00 | 6,980.00 | 0.07% | 390,929 |
| May 1, 2026 | 6,905.00 | 6,975.00 | 6,855.00 | 6,975.00 | 6,975.00 | 0.50% | 169,595 |
| Apr 30, 2026 | 6,810.00 | 7,030.00 | 6,785.00 | 6,940.00 | 6,940.00 | 1.31% | 596,729 |
| 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 | 7,035.00 | 6,895.00 | 6,905.00 | 6,905.00 | -1.29% | 271,229 |
| Apr 24, 2026 | 6,995.00 | 7,060.00 | 6,955.00 | 6,995.00 | 6,995.00 | -0.29% | 267,358 |
| Apr 23, 2026 | 6,895.00 | 7,030.00 | 6,885.00 | 7,015.00 | 7,015.00 | 0.57% | 610,589 |
| Apr 22, 2026 | 6,935.00 | 7,025.00 | 6,905.00 | 6,975.00 | 6,975.00 | 0.79% | 255,248 |
| Apr 21, 2026 | 6,935.00 | 6,940.00 | 6,877.50 | 6,920.00 | 6,920.00 | 0.29% | 423,087 |
| 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 | 6,735.00 | 6,965.00 | 6,965.00 | 3.03% | 335,314 |
| Apr 16, 2026 | 6,670.00 | 6,770.00 | 6,655.00 | 6,760.00 | 6,760.00 | 1.81% | 424,515 |
| 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 | 6,545.00 | 6,700.00 | 6,700.00 | 1.67% | 585,522 |
| Apr 9, 2026 | 6,460.00 | 6,615.00 | 6,440.00 | 6,590.00 | 6,590.00 | 1.38% | 404,138 |
| Apr 8, 2026 | 6,385.00 | 6,535.00 | 6,325.00 | 6,500.00 | 6,500.00 | 5.18% | 462,015 |
| Apr 7, 2026 | 6,250.00 | 6,300.00 | 6,135.00 | 6,180.00 | 6,180.00 | -0.72% | 489,579 |
| Apr 2, 2026 | 6,105.00 | 6,235.00 | 6,035.00 | 6,225.00 | 6,225.00 | 1.06% | 364,832 |
| Apr 1, 2026 | 6,065.00 | 6,160.00 | 6,035.00 | 6,160.00 | 6,160.00 | 3.27% | 395,446 |
| Mar 31, 2026 | 5,805.00 | 5,965.00 | 5,805.00 | 5,965.00 | 5,965.00 | 1.62% | 496,310 |
| Mar 30, 2026 | 5,850.00 | 5,905.00 | 5,805.00 | 5,870.00 | 5,870.00 | 0.43% | 226,715 |
| 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 | 5,960.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.50% | 684,236 |
| 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 | 5,905.00 | 5,815.00 | 5,865.00 | 5,865.00 | 0.60% | 437,871 |
| Mar 23, 2026 | 5,635.00 | 5,935.00 | 5,520.00 | 5,830.00 | 5,830.00 | 1.83% | 630,497 |
| Mar 20, 2026 | 5,880.00 | 5,880.00 | 5,710.00 | 5,725.00 | 5,725.00 | -1.55% | 1,035,424 |
| 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 |
| Mar 11, 2026 | 5,175.00 | 5,175.00 | 5,070.00 | 5,150.00 | 5,150.00 | -0.87% | 711,253 |
| Mar 10, 2026 | 5,205.00 | 5,255.00 | 5,195.00 | 5,195.00 | 5,195.00 | 1.56% | 937,100 |
| Mar 9, 2026 | 5,155.00 | 5,170.00 | 5,045.00 | 5,115.00 | 5,115.00 | -3.13% | 517,187 |
| Mar 6, 2026 | 5,390.00 | 5,435.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.49% | 685,269 |
| Mar 5, 2026 | 5,390.00 | 5,470.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.56% | 412,675 |
| Mar 4, 2026 | 5,415.00 | 5,455.00 | 5,375.00 | 5,390.00 | 5,390.00 | - | 554,675 |
| Mar 3, 2026 | 5,555.00 | 5,570.00 | 5,295.00 | 5,390.00 | 5,390.00 | -3.66% | 712,492 |
| Mar 2, 2026 | 5,590.00 | 5,640.00 | 5,480.00 | 5,595.00 | 5,595.00 | -1.41% | 363,716 |
| Feb 27, 2026 | 5,660.00 | 5,710.00 | 5,630.00 | 5,675.00 | 5,675.00 | 0.44% | 350,434 |
| Feb 26, 2026 | 5,590.00 | 5,685.00 | 5,587.50 | 5,650.00 | 5,650.00 | 1.16% | 283,306 |
| Feb 25, 2026 | 5,660.00 | 5,665.00 | 5,575.00 | 5,585.00 | 5,585.00 | -0.89% | 1,030,794 |
| Feb 24, 2026 | 5,575.00 | 5,715.00 | 5,570.00 | 5,635.00 | 5,635.00 | 1.08% | 485,049 |
| Feb 23, 2026 | 5,580.00 | 5,675.00 | 5,560.00 | 5,575.00 | 5,575.00 | -1.06% | 281,482 |