Diploma PLC (DPMAY)
OTCMKTS
· Delayed Price · Currency is USD
265.79
-6.74 (-2.47%)
Jul 11, 2025, 4:00 PM EDT
Diploma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2025 | 251.54 | 264.87 | 251.54 | 263.91 | 263.91 | -0.71% | 1,725 |
| Jul 11, 2025 | 264.77 | 266.32 | 255.45 | 265.79 | 265.79 | -2.47% | 5,178 |
| Jul 10, 2025 | 269.33 | 272.54 | 264.01 | 272.53 | 272.53 | 2.68% | 616 |
| Jul 9, 2025 | 252.59 | 267.00 | 252.59 | 265.42 | 265.42 | 1.26% | 911 |
| Jul 8, 2025 | 252.26 | 264.99 | 252.26 | 262.12 | 262.12 | -3.60% | 1,176 |
| Jul 7, 2025 | 263.57 | 272.36 | 253.32 | 271.92 | 271.92 | 2.53% | 1,718 |
| Jul 3, 2025 | 254.80 | 268.00 | 254.80 | 265.20 | 265.20 | 0.40% | 375 |
| Jul 2, 2025 | 261.27 | 264.15 | 251.47 | 264.14 | 264.14 | -0.51% | 1,042 |
| Jul 1, 2025 | 270.58 | 276.13 | 265.00 | 265.50 | 265.50 | -2.59% | 438 |
| Jun 30, 2025 | 260.61 | 276.22 | 258.65 | 272.57 | 272.57 | 0.76% | 1,626 |
| Jun 27, 2025 | 268.42 | 280.74 | 268.42 | 270.52 | 270.52 | 0.87% | 854 |
| Jun 26, 2025 | 270.50 | 277.57 | 266.26 | 268.18 | 268.18 | 0.76% | 751 |
| Jun 25, 2025 | 254.51 | 275.41 | 254.51 | 266.15 | 266.15 | 0.30% | 621 |
| Jun 24, 2025 | 267.20 | 274.54 | 261.80 | 265.35 | 265.35 | 2.39% | 2,098 |
| Jun 23, 2025 | 254.27 | 273.85 | 241.05 | 259.15 | 259.15 | 1.06% | 960 |
| Jun 20, 2025 | 249.27 | 259.94 | 249.26 | 256.42 | 256.42 | 0.97% | 722 |
| Jun 18, 2025 | 247.01 | 259.06 | 247.01 | 253.95 | 253.95 | 0.11% | 1,980 |
| Jun 17, 2025 | 246.71 | 263.70 | 246.71 | 253.68 | 253.68 | -2.51% | 497 |
| Jun 16, 2025 | 252.01 | 260.21 | 252.01 | 260.21 | 260.21 | 2.99% | 1,906 |
| Jun 13, 2025 | 250.82 | 257.72 | 248.06 | 252.65 | 252.65 | -1.21% | 937 |
| Jun 12, 2025 | 246.81 | 256.98 | 246.81 | 255.75 | 255.75 | 0.69% | 1,133 |
| Jun 11, 2025 | 240.98 | 259.11 | 240.98 | 253.99 | 253.99 | -0.37% | 989 |
| Jun 10, 2025 | 251.86 | 257.28 | 249.04 | 254.93 | 254.93 | 0.91% | 927 |
| Jun 9, 2025 | 237.45 | 252.65 | 237.45 | 252.64 | 252.64 | -2.24% | 1,823 |
| Jun 6, 2025 | 255.44 | 258.44 | 250.01 | 258.43 | 258.43 | 2.01% | 606 |
| Jun 5, 2025 | 247.33 | 256.62 | 246.01 | 253.34 | 253.34 | 0.38% | 629 |
| Jun 4, 2025 | 249.01 | 255.10 | 249.01 | 252.38 | 252.38 | 1.09% | 365 |
| Jun 3, 2025 | 250.35 | 254.01 | 245.00 | 249.66 | 249.66 | -0.97% | 436 |
| Jun 2, 2025 | 258.21 | 258.21 | 243.72 | 252.10 | 252.10 | -0.46% | 1,245 |
| May 30, 2025 | 260.34 | 260.34 | 249.81 | 253.26 | 253.26 | -0.04% | 39,164 |
| May 29, 2025 | 242.91 | 260.50 | 242.91 | 253.37 | 252.40 | 0.07% | 2,374 |
| May 28, 2025 | 254.18 | 258.61 | 244.38 | 253.19 | 252.22 | -2.61% | 1,501 |
| May 27, 2025 | 246.45 | 260.22 | 246.23 | 259.98 | 258.99 | 1.51% | 4,856 |
| May 23, 2025 | 252.53 | 256.11 | 240.03 | 256.11 | 255.13 | -0.74% | 706 |
| May 22, 2025 | 256.81 | 262.95 | 245.39 | 258.03 | 257.04 | -1.15% | 694 |
| May 21, 2025 | 251.36 | 266.31 | 250.99 | 261.02 | 260.02 | -0.37% | 644 |
| May 20, 2025 | 237.95 | 265.50 | 237.95 | 262.00 | 261.00 | 14.96% | 1,381 |
| May 19, 2025 | 221.38 | 231.73 | 208.90 | 227.91 | 227.04 | 0.45% | 832 |
| May 16, 2025 | 214.05 | 226.88 | 210.71 | 226.88 | 226.01 | - | 5,346 |
| May 15, 2025 | 222.47 | 227.01 | 211.92 | 226.88 | 226.01 | -0.08% | 913 |
| May 14, 2025 | 223.58 | 227.98 | 211.00 | 227.06 | 226.19 | -0.78% | 510 |
| May 13, 2025 | 222.67 | 234.15 | 217.62 | 228.85 | 227.98 | 1.46% | 1,301 |
| May 12, 2025 | 219.78 | 225.91 | 210.25 | 225.55 | 224.69 | 1.28% | 2,638 |
| May 9, 2025 | 210.53 | 224.30 | 210.53 | 222.69 | 221.84 | 0.85% | 1,797 |
| May 8, 2025 | 218.43 | 224.71 | 201.25 | 220.81 | 219.97 | 1.56% | 4,381 |
| May 7, 2025 | 215.51 | 223.55 | 200.72 | 217.43 | 216.59 | -3.09% | 1,820 |
| May 6, 2025 | 224.41 | 224.41 | 210.67 | 224.36 | 223.50 | 1.64% | 3,080 |
| May 5, 2025 | 223.64 | 223.64 | 208.81 | 220.75 | 219.91 | 0.54% | 3,576 |
| May 2, 2025 | 213.55 | 220.99 | 207.43 | 219.57 | 218.73 | 1.95% | 846 |
| May 1, 2025 | 216.05 | 218.34 | 213.44 | 215.38 | 214.56 | 0.86% | 3,986 |