Diploma PLC (DPMAY)
OTCMKTS · Delayed Price · Currency is USD
24.96
+0.05 (0.19%)
Jul 20, 2026, 2:00 PM EST
DPMAY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 24.86 | 25.88 | 24.43 | 24.54 | 24.54 | -1.51% | 10,299 |
| Jul 17, 2026 | 24.11 | 26.04 | 24.11 | 24.91 | 24.91 | 3.80% | 5,406 |
| Jul 16, 2026 | 25.20 | 25.65 | 22.72 | 24.00 | 24.00 | 6.01% | 8,195 |
| Jul 15, 2026 | 22.67 | 23.00 | 20.52 | 22.64 | 22.64 | -0.35% | 21,830 |
| Jul 14, 2026 | 22.95 | 22.95 | 22.60 | 22.72 | 22.72 | 0.98% | 11,354 |
| Jul 13, 2026 | 22.66 | 22.81 | 22.44 | 22.50 | 22.50 | -0.97% | 16,999 |
| Jul 10, 2026 | 22.60 | 23.50 | 22.60 | 22.72 | 22.72 | 0.80% | 13,361 |
| Jul 9, 2026 | 22.51 | 23.79 | 22.39 | 22.54 | 22.54 | -0.04% | 9,558 |
| Jul 8, 2026 | 22.36 | 23.43 | 22.23 | 22.55 | 22.55 | 0.85% | 14,148 |
| Jul 7, 2026 | 23.13 | 23.13 | 22.28 | 22.36 | 22.36 | -5.17% | 10,441 |
| Jul 6, 2026 | 23.54 | 23.69 | 22.83 | 23.58 | 23.58 | -0.59% | 7,457 |
| Jul 2, 2026 | 24.06 | 25.38 | 23.20 | 23.72 | 23.72 | 0.27% | 6,800 |
| Jul 1, 2026 | 23.47 | 23.90 | 22.92 | 23.66 | 23.66 | -0.11% | 11,115 |
| Jun 30, 2026 | 23.62 | 23.68 | 22.92 | 23.68 | 23.68 | 1.41% | 12,325 |
| Jun 29, 2026 | 23.41 | 23.56 | 23.16 | 23.35 | 23.35 | 0.47% | 8,795 |
| Jun 26, 2026 | 23.07 | 23.57 | 23.05 | 23.24 | 23.24 | -1.65% | 28,957 |
| Jun 25, 2026 | 23.64 | 23.84 | 22.78 | 23.63 | 23.63 | 2.87% | 6,688 |
| Jun 24, 2026 | 23.08 | 23.47 | 22.25 | 22.97 | 22.97 | -1.47% | 7,988 |
| Jun 23, 2026 | 24.48 | 24.48 | 22.52 | 23.31 | 23.31 | -1.92% | 11,402 |
| Jun 22, 2026 | 22.77 | 24.27 | 22.26 | 23.77 | 23.77 | 1.36% | 10,989 |
| Jun 18, 2026 | 23.32 | 24.88 | 23.02 | 23.45 | 23.45 | 2.00% | 13,404 |
| Jun 17, 2026 | 23.59 | 23.60 | 22.99 | 22.99 | 22.99 | -2.38% | 10,447 |
| Jun 16, 2026 | 23.55 | 23.61 | 23.41 | 23.55 | 23.55 | 0.99% | 6,703 |
| Jun 15, 2026 | 23.45 | 24.29 | 23.11 | 23.32 | 23.32 | 1.48% | 18,476 |
| Jun 12, 2026 | 23.10 | 23.16 | 22.38 | 22.98 | 22.98 | -1.18% | 8,218 |
| Jun 11, 2026 | 22.96 | 23.52 | 22.64 | 23.26 | 23.26 | -1.13% | 13,476 |
| Jun 10, 2026 | 23.54 | 23.72 | 23.03 | 23.52 | 23.52 | -0.08% | 6,540 |
| Jun 9, 2026 | 23.87 | 24.08 | 22.25 | 23.54 | 23.54 | 0.90% | 8,336 |
| Jun 8, 2026 | 23.40 | 23.89 | 22.25 | 23.33 | 23.33 | 0.43% | 8,862 |
| Jun 5, 2026 | 23.80 | 24.82 | 22.33 | 23.23 | 23.23 | -2.76% | 10,512 |
| Jun 4, 2026 | 23.92 | 24.19 | 23.73 | 23.89 | 23.89 | 0.76% | 6,181 |
| Jun 3, 2026 | 23.39 | 23.81 | 23.39 | 23.71 | 23.71 | 0.06% | 9,546 |
| 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 |