Diploma PLC (DPMAY)
OTCMKTS · Delayed Price · Currency is USD
23.50
-0.19 (-0.80%)
Jun 3, 2026, 11:00 AM EST
DPMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 23.53 | 23.53 | 23.50 | 23.50 | - | -0.82% | - |
| Jun 2, 2026 | 23.50 | 23.90 | 23.50 | 23.70 | 23.70 | 2.24% | 26,199 |
| Jun 1, 2026 | 23.01 | 23.32 | 21.49 | 23.18 | 23.18 | 0.02% | 24,184 |
| May 29, 2026 | 23.33 | 23.68 | 21.35 | 23.17 | 23.17 | 3.95% | 16,367 |
| May 28, 2026 | 23.08 | 23.19 | 22.34 | 22.34 | 22.29 | -3.33% | 6,816 |
| May 27, 2026 | 23.43 | 24.61 | 23.00 | 23.11 | 23.06 | -1.53% | 14,493 |
| May 26, 2026 | 23.50 | 23.67 | 22.46 | 23.47 | 23.42 | 2.59% | 16,069 |
| May 22, 2026 | 23.39 | 23.70 | 21.72 | 22.88 | 22.83 | 0.08% | 11,972 |
| May 21, 2026 | 22.59 | 23.28 | 21.83 | 22.86 | 22.81 | -1.04% | 10,681 |
| May 20, 2026 | 22.43 | 23.19 | 21.65 | 23.10 | 23.05 | 1.32% | 24,784 |
| May 19, 2026 | 21.94 | 23.23 | 21.94 | 22.80 | 22.75 | 4.83% | 646,670 |
| May 18, 2026 | 22.51 | 23.59 | 21.28 | 21.75 | 21.70 | -1.94% | 710,766 |
| May 15, 2026 | 22.10 | 22.57 | 21.20 | 22.18 | 22.13 | -3.10% | 54,961 |
| May 14, 2026 | 22.70 | 23.12 | 22.70 | 22.89 | 22.84 | 1.28% | 25,746 |
| May 13, 2026 | 22.46 | 23.24 | 21.30 | 22.60 | 22.55 | -1.97% | 15,490 |
| May 12, 2026 | 22.80 | 23.64 | 21.67 | 23.05 | 23.00 | 1.19% | 7,396 |
| May 11, 2026 | 23.47 | 23.62 | 22.78 | 22.78 | 22.73 | -3.50% | 12,181 |
| May 8, 2026 | 23.69 | 23.80 | 22.65 | 23.61 | 23.56 | -0.21% | 11,851 |
| May 7, 2026 | 24.35 | 24.40 | 21.88 | 23.66 | 23.61 | -4.79% | 11,450 |
| May 6, 2026 | 24.00 | 25.97 | 22.25 | 24.85 | 24.79 | 3.58% | 13,845 |
| May 5, 2026 | 23.34 | 24.00 | 23.34 | 23.99 | 23.94 | 3.27% | 9,115 |
| May 4, 2026 | 23.36 | 23.62 | 23.21 | 23.23 | 23.18 | -1.15% | 8,345 |
| May 1, 2026 | 23.38 | 23.99 | 22.66 | 23.50 | 23.45 | -0.17% | 8,030 |
| Apr 30, 2026 | 23.63 | 23.75 | 21.79 | 23.54 | 23.49 | 2.26% | 26,743 |
| Apr 29, 2026 | 23.22 | 23.55 | 22.88 | 23.02 | 22.97 | -1.69% | 14,202 |
| Apr 28, 2026 | 23.47 | 23.83 | 23.26 | 23.42 | 23.36 | -0.10% | 14,685 |
| Apr 27, 2026 | 22.94 | 23.99 | 21.61 | 23.44 | 23.39 | -1.06% | 14,113 |
| Apr 24, 2026 | 23.08 | 23.86 | 23.08 | 23.69 | 23.64 | 1.11% | 23,479 |
| Apr 23, 2026 | 23.37 | 23.99 | 23.27 | 23.43 | 23.38 | -0.17% | 16,199 |
| Apr 22, 2026 | 23.77 | 23.77 | 23.36 | 23.47 | 23.42 | 0.86% | 11,626 |
| Apr 21, 2026 | 23.24 | 23.66 | 22.62 | 23.27 | 23.22 | 0.04% | 63,397 |
| Apr 20, 2026 | 23.30 | 23.77 | 23.10 | 23.26 | 23.21 | -0.64% | 5,733 |
| Apr 17, 2026 | 22.17 | 23.98 | 22.17 | 23.41 | 23.36 | 3.04% | 19,741 |
| Apr 16, 2026 | 23.03 | 23.03 | 22.07 | 22.72 | 22.67 | 0.66% | 9,016 |
| Apr 15, 2026 | 22.58 | 23.74 | 22.06 | 22.57 | 22.52 | -1.95% | 103,223 |
| Apr 14, 2026 | 22.07 | 23.86 | 22.07 | 23.02 | 22.97 | 1.99% | 16,419 |
| Apr 13, 2026 | 22.82 | 23.36 | 22.37 | 22.57 | 22.52 | -1.27% | 17,561 |
| Apr 10, 2026 | 22.45 | 22.99 | 21.40 | 22.86 | 22.81 | 2.70% | 13,250 |
| Apr 9, 2026 | 21.40 | 23.67 | 21.40 | 22.26 | 22.21 | 1.64% | 12,357 |
| Apr 8, 2026 | 21.45 | 22.01 | 21.45 | 21.90 | 21.85 | 5.76% | 9,794 |
| Apr 7, 2026 | 20.65 | 20.81 | 20.27 | 20.71 | 20.66 | 0.38% | 14,706 |
| Apr 6, 2026 | 19.82 | 20.82 | 19.82 | 20.63 | 20.58 | -1.72% | 15,235 |
| Apr 2, 2026 | 20.19 | 21.92 | 18.59 | 20.99 | 20.94 | 2.44% | 29,626 |
| Apr 1, 2026 | 19.20 | 20.64 | 19.20 | 20.49 | 20.44 | 2.91% | 29,989 |
| Mar 31, 2026 | 19.65 | 20.87 | 19.43 | 19.91 | 19.86 | 4.19% | 8,522 |
| Mar 30, 2026 | 19.47 | 19.69 | 19.08 | 19.11 | 19.07 | -0.88% | 20,186 |
| Mar 27, 2026 | 20.42 | 20.42 | 19.13 | 19.28 | 19.24 | -1.78% | 13,555 |
| Mar 26, 2026 | 18.63 | 19.86 | 18.63 | 19.63 | 19.59 | -1.27% | 19,056 |
| Mar 25, 2026 | 18.87 | 19.96 | 18.87 | 19.88 | 19.84 | 1.71% | 16,879 |
| Mar 24, 2026 | 18.42 | 20.39 | 18.42 | 19.55 | 19.50 | -0.82% | 40,573 |