Diploma PLC (DPMAY)
OTCMKTS · Delayed Price · Currency is USD
23.05
+0.27 (1.19%)
At close: May 12, 2026
DPMAY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 22.80 | 23.64 | 21.67 | 23.05 | 23.05 | 1.19% | 7,396 |
| May 11, 2026 | 23.47 | 23.62 | 22.78 | 22.78 | 22.78 | -3.50% | 12,181 |
| May 8, 2026 | 23.69 | 23.80 | 22.65 | 23.61 | 23.61 | -0.21% | 11,851 |
| May 7, 2026 | 24.35 | 24.40 | 21.88 | 23.66 | 23.66 | -4.79% | 11,450 |
| May 6, 2026 | 24.00 | 25.97 | 22.25 | 24.85 | 24.85 | 3.58% | 13,845 |
| May 5, 2026 | 23.34 | 24.00 | 23.34 | 23.99 | 23.99 | 3.27% | 9,115 |
| May 4, 2026 | 23.36 | 23.62 | 23.21 | 23.23 | 23.23 | -1.15% | 8,345 |
| May 1, 2026 | 23.38 | 23.99 | 22.66 | 23.50 | 23.50 | -0.17% | 8,030 |
| Apr 30, 2026 | 23.63 | 23.75 | 21.79 | 23.54 | 23.54 | 2.26% | 26,743 |
| Apr 29, 2026 | 23.22 | 23.55 | 22.88 | 23.02 | 23.02 | -1.69% | 14,202 |
| Apr 28, 2026 | 23.47 | 23.83 | 23.26 | 23.42 | 23.42 | -0.10% | 14,685 |
| Apr 27, 2026 | 22.94 | 23.99 | 21.61 | 23.44 | 23.44 | -1.06% | 14,113 |
| Apr 24, 2026 | 23.08 | 23.86 | 23.08 | 23.69 | 23.69 | 1.11% | 23,479 |
| Apr 23, 2026 | 23.37 | 23.99 | 23.27 | 23.43 | 23.43 | -0.17% | 16,199 |
| Apr 22, 2026 | 23.77 | 23.77 | 23.36 | 23.47 | 23.47 | 0.86% | 11,626 |
| Apr 21, 2026 | 23.24 | 23.66 | 22.62 | 23.27 | 23.27 | 0.04% | 63,397 |
| Apr 20, 2026 | 23.30 | 23.77 | 23.10 | 23.26 | 23.26 | -0.64% | 5,733 |
| Apr 17, 2026 | 22.17 | 23.98 | 22.17 | 23.41 | 23.41 | 3.04% | 19,741 |
| Apr 16, 2026 | 23.03 | 23.03 | 22.07 | 22.72 | 22.72 | 0.66% | 9,016 |
| Apr 15, 2026 | 22.58 | 23.74 | 22.06 | 22.57 | 22.57 | -1.95% | 103,223 |
| Apr 14, 2026 | 22.07 | 23.86 | 22.07 | 23.02 | 23.02 | 1.99% | 16,419 |
| Apr 13, 2026 | 22.82 | 23.36 | 22.37 | 22.57 | 22.57 | -1.27% | 17,561 |
| Apr 10, 2026 | 22.45 | 22.99 | 21.40 | 22.86 | 22.86 | 2.70% | 13,250 |
| Apr 9, 2026 | 21.40 | 23.67 | 21.40 | 22.26 | 22.26 | 1.64% | 12,357 |
| Apr 8, 2026 | 21.45 | 22.01 | 21.45 | 21.90 | 21.90 | 5.76% | 9,794 |
| Apr 7, 2026 | 20.65 | 20.81 | 20.27 | 20.71 | 20.71 | 0.38% | 14,706 |
| Apr 6, 2026 | 19.82 | 20.82 | 19.82 | 20.63 | 20.63 | -1.72% | 15,235 |
| Apr 2, 2026 | 20.19 | 21.92 | 18.59 | 20.99 | 20.99 | 2.44% | 29,626 |
| Apr 1, 2026 | 19.20 | 20.64 | 19.20 | 20.49 | 20.49 | 2.91% | 29,989 |
| Mar 31, 2026 | 19.65 | 20.87 | 19.43 | 19.91 | 19.91 | 4.19% | 8,522 |
| Mar 30, 2026 | 19.47 | 19.69 | 19.08 | 19.11 | 19.11 | -0.88% | 20,186 |
| Mar 27, 2026 | 20.42 | 20.42 | 19.13 | 19.28 | 19.28 | -1.78% | 13,555 |
| Mar 26, 2026 | 18.63 | 19.86 | 18.63 | 19.63 | 19.63 | -1.27% | 19,056 |
| Mar 25, 2026 | 18.87 | 19.96 | 18.87 | 19.88 | 19.88 | 1.71% | 16,879 |
| Mar 24, 2026 | 18.42 | 20.39 | 18.42 | 19.55 | 19.55 | -0.82% | 40,573 |
| Mar 23, 2026 | 19.43 | 20.07 | 19.29 | 19.71 | 19.71 | 4.40% | 15,348 |
| Mar 20, 2026 | 19.40 | 19.42 | 18.79 | 18.88 | 18.88 | -2.73% | 24,140 |
| Mar 19, 2026 | 19.29 | 20.05 | 18.30 | 19.41 | 19.41 | -0.21% | 14,330 |
| Mar 18, 2026 | 19.76 | 20.47 | 18.94 | 19.45 | 19.45 | 16.89% | 24,522 |
| Mar 17, 2026 | 16.88 | 16.88 | 16.64 | 16.64 | 16.64 | -0.42% | 16,713 |
| Mar 16, 2026 | 16.85 | 16.88 | 16.48 | 16.71 | 16.71 | 0.72% | 19,910 |
| Mar 13, 2026 | 16.81 | 16.92 | 16.31 | 16.59 | 16.59 | -3.55% | 9,833 |
| Mar 12, 2026 | 16.32 | 17.28 | 16.32 | 17.20 | 17.20 | -0.17% | 16,527 |
| Mar 11, 2026 | 17.27 | 18.50 | 16.00 | 17.23 | 17.23 | 0.06% | 13,034 |
| Mar 10, 2026 | 17.59 | 17.60 | 16.77 | 17.22 | 17.22 | -0.12% | 27,106 |
| Mar 9, 2026 | 17.85 | 17.85 | 16.83 | 17.24 | 17.24 | -2.32% | 139,598 |
| Mar 6, 2026 | 17.58 | 17.84 | 17.12 | 17.65 | 17.65 | -0.51% | 21,528 |
| Mar 5, 2026 | 17.00 | 18.17 | 17.00 | 17.74 | 17.74 | -2.26% | 85,547 |
| Mar 4, 2026 | 18.09 | 18.15 | 17.80 | 18.15 | 18.15 | 0.41% | 11,039 |
| Mar 3, 2026 | 16.74 | 18.57 | 16.74 | 18.08 | 18.08 | -3.08% | 12,159 |