Diploma PLC (LON:DPLM)
London
· Delayed Price · Currency is GBP · Price in GBp 5,485.00
-15.00 (-0.27%)
At close: Dec 5, 2025
Diploma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5,500.00 | 5,545.00 | 5,485.00 | 5,485.00 | 5,485.00 | -0.27% | 185,578 |
| Dec 4, 2025 | 5,465.00 | 5,510.00 | 5,445.00 | 5,500.00 | 5,500.00 | 1.29% | 158,924 |
| Dec 3, 2025 | 5,435.00 | 5,465.00 | 5,400.00 | 5,430.00 | 5,430.00 | - | 245,409 |
| Dec 2, 2025 | 5,500.00 | 5,515.00 | 5,430.00 | 5,430.00 | 5,430.00 | -1.45% | 493,746 |
| Dec 1, 2025 | 5,470.00 | 5,520.00 | 5,410.00 | 5,510.00 | 5,510.00 | 0.82% | 191,046 |
| Nov 28, 2025 | 5,485.00 | 5,485.00 | 5,425.00 | 5,465.00 | 5,465.00 | 0.28% | 156,638 |
| Nov 27, 2025 | 5,505.00 | 5,515.00 | 5,435.00 | 5,450.00 | 5,450.00 | -0.55% | 276,261 |
| Nov 26, 2025 | 5,435.00 | 5,505.00 | 5,425.00 | 5,480.00 | 5,480.00 | 1.29% | 586,599 |
| Nov 25, 2025 | 5,390.00 | 5,410.00 | 5,333.13 | 5,410.00 | 5,410.00 | 0.37% | 547,781 |
| Nov 24, 2025 | 5,405.00 | 5,455.00 | 5,376.62 | 5,390.00 | 5,390.00 | 0.47% | 356,118 |
| Nov 21, 2025 | 5,265.00 | 5,435.00 | 5,225.00 | 5,365.00 | 5,365.00 | 0.85% | 227,388 |
| Nov 20, 2025 | 5,260.00 | 5,380.00 | 5,248.81 | 5,320.00 | 5,320.00 | 2.11% | 322,275 |
| Nov 19, 2025 | 5,310.00 | 5,425.00 | 5,210.00 | 5,210.00 | 5,210.00 | -1.51% | 465,913 |
| Nov 18, 2025 | 5,410.00 | 5,445.00 | 5,160.00 | 5,290.00 | 5,290.00 | 0.57% | 1,056,066 |
| Nov 17, 2025 | 5,285.00 | 5,305.00 | 5,255.00 | 5,260.00 | 5,260.00 | -0.28% | 477,588 |
| Nov 14, 2025 | 5,230.00 | 5,310.00 | 5,215.00 | 5,275.00 | 5,275.00 | -0.94% | 352,110 |
| Nov 13, 2025 | 5,445.00 | 5,520.00 | 5,315.00 | 5,325.00 | 5,325.00 | -2.47% | 317,398 |
| Nov 12, 2025 | 5,445.00 | 5,495.00 | 5,415.00 | 5,460.00 | 5,460.00 | 0.28% | 287,840 |
| Nov 11, 2025 | 5,430.00 | 5,480.00 | 5,410.00 | 5,445.00 | 5,445.00 | 1.02% | 181,790 |
| Nov 10, 2025 | 5,390.00 | 5,420.00 | 5,335.00 | 5,390.00 | 5,390.00 | 1.32% | 350,437 |
| Nov 7, 2025 | 5,390.00 | 5,415.00 | 5,260.00 | 5,320.00 | 5,320.00 | -0.84% | 272,786 |
| Nov 6, 2025 | 5,445.00 | 5,555.00 | 5,355.00 | 5,365.00 | 5,365.00 | -3.51% | 311,211 |
| Nov 5, 2025 | 5,500.00 | 5,597.50 | 5,470.00 | 5,560.00 | 5,560.00 | 0.54% | 202,399 |
| Nov 4, 2025 | 5,535.00 | 5,550.00 | 5,420.00 | 5,530.00 | 5,530.00 | -1.25% | 614,306 |
| Nov 3, 2025 | 5,605.00 | 5,610.01 | 5,560.00 | 5,600.00 | 5,600.00 | -0.18% | 142,980 |
| Oct 31, 2025 | 5,575.00 | 5,630.00 | 5,545.00 | 5,610.00 | 5,610.00 | 0.27% | 224,546 |
| Oct 30, 2025 | 5,580.00 | 5,602.50 | 5,535.00 | 5,595.00 | 5,595.00 | -0.09% | 140,951 |
| Oct 29, 2025 | 5,575.00 | 5,645.00 | 5,515.00 | 5,600.00 | 5,600.00 | -0.53% | 276,339 |
| Oct 28, 2025 | 5,615.00 | 5,645.00 | 5,592.50 | 5,630.00 | 5,630.00 | -0.09% | 253,691 |
| Oct 27, 2025 | 5,650.00 | 5,700.00 | 5,634.18 | 5,635.00 | 5,635.00 | -0.27% | 205,844 |
| Oct 24, 2025 | 5,595.00 | 5,690.00 | 5,560.00 | 5,650.00 | 5,650.00 | 1.71% | 235,949 |
| Oct 23, 2025 | 5,450.00 | 5,555.00 | 5,425.00 | 5,555.00 | 5,555.00 | 1.74% | 396,184 |
| Oct 22, 2025 | 5,430.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,460.00 | 0.65% | 1,585,851 |
| Oct 21, 2025 | 5,240.00 | 5,425.00 | 5,240.00 | 5,425.00 | 5,425.00 | 1.21% | 220,166 |
| Oct 20, 2025 | 5,315.00 | 5,360.00 | 5,280.00 | 5,360.00 | 5,360.00 | 1.04% | 316,094 |
| Oct 17, 2025 | 5,255.00 | 5,325.50 | 5,198.32 | 5,305.00 | 5,305.00 | -0.47% | 240,665 |
| Oct 16, 2025 | 5,300.00 | 5,330.00 | 5,235.00 | 5,330.00 | 5,330.00 | 0.95% | 370,511 |
| Oct 15, 2025 | 5,325.00 | 5,380.00 | 5,275.00 | 5,280.00 | 5,280.00 | -0.75% | 322,413 |
| Oct 14, 2025 | 5,320.00 | 5,330.00 | 5,250.00 | 5,320.00 | 5,320.00 | -0.84% | 414,081 |
| Oct 13, 2025 | 5,335.00 | 5,377.50 | 5,310.00 | 5,365.00 | 5,365.00 | 0.56% | 199,787 |
| Oct 10, 2025 | 5,440.00 | 5,460.00 | 5,335.00 | 5,335.00 | 5,335.00 | -2.11% | 257,075 |
| Oct 9, 2025 | 5,420.00 | 5,455.00 | 5,405.00 | 5,450.00 | 5,450.00 | 0.37% | 340,256 |
| Oct 8, 2025 | 5,370.00 | 5,430.00 | 5,350.00 | 5,430.00 | 5,430.00 | 1.50% | 252,008 |
| Oct 7, 2025 | 5,315.00 | 5,380.00 | 5,305.00 | 5,350.00 | 5,350.00 | 0.38% | 187,128 |
| Oct 6, 2025 | 5,365.00 | 5,385.00 | 5,320.00 | 5,330.00 | 5,330.00 | -0.84% | 268,222 |
| Oct 3, 2025 | 5,400.00 | 5,470.00 | 5,307.50 | 5,375.00 | 5,375.00 | 2.28% | 705,782 |
| Oct 2, 2025 | 5,270.00 | 5,310.00 | 5,200.00 | 5,255.00 | 5,255.00 | -0.10% | 316,490 |
| Oct 1, 2025 | 5,295.00 | 5,310.00 | 5,230.00 | 5,260.00 | 5,260.00 | -0.85% | 294,334 |
| Sep 30, 2025 | 5,250.00 | 5,325.00 | 5,245.00 | 5,305.00 | 5,305.00 | 0.66% | 645,875 |
| Sep 29, 2025 | 5,305.00 | 5,310.00 | 5,257.50 | 5,270.00 | 5,270.00 | - | 366,344 |
| Sep 26, 2025 | 5,305.00 | 5,330.00 | 5,260.00 | 5,270.00 | 5,270.00 | -0.85% | 524,600 |
| Sep 25, 2025 | 5,310.00 | 5,330.00 | 5,245.00 | 5,315.00 | 5,315.00 | -0.09% | 172,870 |
| Sep 24, 2025 | 5,355.00 | 5,380.00 | 5,300.16 | 5,320.00 | 5,320.00 | -1.21% | 318,827 |
| Sep 23, 2025 | 5,465.00 | 5,505.00 | 5,385.00 | 5,385.00 | 5,385.00 | -1.10% | 279,636 |
| Sep 22, 2025 | 5,440.00 | 5,490.00 | 5,400.00 | 5,445.00 | 5,445.00 | 0.28% | 172,309 |
| Sep 19, 2025 | 5,470.00 | 5,470.00 | 5,375.00 | 5,430.00 | 5,430.00 | -0.55% | 701,432 |
| Sep 18, 2025 | 5,410.00 | 5,460.00 | 5,400.00 | 5,460.00 | 5,460.00 | 0.92% | 329,080 |
| Sep 17, 2025 | 5,415.00 | 5,455.00 | 5,410.00 | 5,410.00 | 5,410.00 | -0.46% | 159,480 |
| Sep 16, 2025 | 5,505.00 | 5,515.00 | 5,420.00 | 5,435.00 | 5,435.00 | -1.18% | 225,800 |
| Sep 15, 2025 | 5,525.00 | 5,575.00 | 5,450.00 | 5,500.00 | 5,500.00 | -0.72% | 197,312 |
| Sep 12, 2025 | 5,540.00 | 5,575.00 | 5,500.00 | 5,540.00 | 5,540.00 | - | 167,656 |
| Sep 11, 2025 | 5,460.00 | 5,565.00 | 5,450.00 | 5,540.00 | 5,540.00 | 1.84% | 238,211 |
| Sep 10, 2025 | 5,445.00 | 5,487.50 | 5,425.00 | 5,440.00 | 5,440.00 | 0.18% | 175,221 |
| Sep 9, 2025 | 5,510.00 | 5,520.00 | 5,420.00 | 5,430.00 | 5,430.00 | -1.18% | 264,805 |
| Sep 8, 2025 | 5,420.00 | 5,505.00 | 5,405.00 | 5,495.00 | 5,495.00 | 1.67% | 277,179 |
| Sep 5, 2025 | 5,340.00 | 5,446.67 | 5,335.00 | 5,405.00 | 5,405.00 | 1.41% | 294,517 |
| Sep 4, 2025 | 5,340.00 | 5,365.00 | 5,310.00 | 5,330.00 | 5,330.00 | -0.19% | 324,729 |
| Sep 3, 2025 | 5,400.00 | 5,425.00 | 5,305.00 | 5,340.00 | 5,340.00 | -0.84% | 423,146 |
| Sep 2, 2025 | 5,445.00 | 5,480.00 | 5,383.23 | 5,385.00 | 5,385.00 | -1.55% | 283,815 |
| Sep 1, 2025 | 5,390.00 | 5,470.00 | 5,390.00 | 5,470.00 | 5,470.00 | 1.30% | 174,195 |
| Aug 29, 2025 | 5,425.00 | 5,480.00 | 5,400.00 | 5,400.00 | 5,400.00 | -0.55% | 217,969 |
| Aug 28, 2025 | 5,430.00 | 5,445.00 | 5,390.00 | 5,430.00 | 5,430.00 | 0.18% | 149,554 |
| Aug 27, 2025 | 5,435.00 | 5,450.00 | 5,390.00 | 5,420.00 | 5,420.00 | -0.28% | 128,526 |
| Aug 26, 2025 | 5,395.00 | 5,470.00 | 5,365.00 | 5,435.00 | 5,435.00 | 0.09% | 381,642 |
| Aug 22, 2025 | 5,360.00 | 5,450.00 | 5,335.00 | 5,430.00 | 5,430.00 | 1.02% | 132,416 |
| Aug 21, 2025 | 5,360.00 | 5,410.00 | 5,360.00 | 5,375.00 | 5,375.00 | -0.09% | 341,965 |
| Aug 20, 2025 | 5,355.00 | 5,405.00 | 5,315.00 | 5,380.00 | 5,380.00 | - | 159,553 |
| Aug 19, 2025 | 5,350.00 | 5,440.00 | 5,350.00 | 5,380.00 | 5,380.00 | 0.65% | 330,244 |
| Aug 18, 2025 | 5,330.00 | 5,385.00 | 5,290.00 | 5,345.00 | 5,345.00 | 0.75% | 638,396 |
| Aug 15, 2025 | 5,315.00 | 5,355.00 | 5,275.00 | 5,305.00 | 5,305.00 | 0.28% | 217,213 |
| Aug 14, 2025 | 5,355.00 | 5,395.00 | 5,185.00 | 5,290.00 | 5,290.00 | -2.85% | 486,873 |
| Aug 13, 2025 | 5,465.00 | 5,480.44 | 5,425.00 | 5,445.00 | 5,445.00 | - | 381,259 |
| Aug 12, 2025 | 5,410.00 | 5,445.00 | 5,370.00 | 5,445.00 | 5,445.00 | 1.30% | 281,823 |
| Aug 11, 2025 | 5,390.00 | 5,420.00 | 5,360.15 | 5,375.00 | 5,375.00 | -0.74% | 256,126 |
| Aug 8, 2025 | 5,430.00 | 5,435.00 | 5,375.00 | 5,415.00 | 5,415.00 | -0.09% | 158,309 |
| Aug 7, 2025 | 5,435.00 | 5,450.00 | 5,390.00 | 5,420.00 | 5,420.00 | 0.18% | 176,693 |
| Aug 6, 2025 | 5,465.00 | 5,465.00 | 5,350.00 | 5,410.00 | 5,410.00 | -0.09% | 195,954 |
| Aug 5, 2025 | 5,420.00 | 5,460.00 | 5,405.00 | 5,415.00 | 5,415.00 | 0.46% | 254,838 |
| Aug 4, 2025 | 5,385.00 | 5,400.00 | 5,346.52 | 5,390.00 | 5,390.00 | 0.75% | 228,362 |
| Aug 1, 2025 | 5,360.00 | 5,375.00 | 5,305.00 | 5,350.00 | 5,350.00 | -0.56% | 188,871 |
| Jul 31, 2025 | 5,350.00 | 5,416.81 | 5,340.00 | 5,380.00 | 5,380.00 | 0.84% | 235,445 |
| Jul 30, 2025 | 5,280.00 | 5,345.00 | 5,265.00 | 5,335.00 | 5,335.00 | 0.85% | 272,199 |
| Jul 29, 2025 | 5,265.00 | 5,320.00 | 5,250.00 | 5,290.00 | 5,290.00 | 1.05% | 258,094 |
| Jul 28, 2025 | 5,350.00 | 5,355.00 | 5,235.00 | 5,235.00 | 5,235.00 | -1.13% | 254,896 |
| Jul 25, 2025 | 5,245.00 | 5,295.00 | 5,220.00 | 5,295.00 | 5,295.00 | 0.67% | 234,577 |
| Jul 24, 2025 | 5,115.00 | 5,277.50 | 5,115.00 | 5,260.00 | 5,260.00 | 3.14% | 211,685 |
| Jul 23, 2025 | 5,125.00 | 5,135.00 | 5,090.00 | 5,100.00 | 5,100.00 | 0.59% | 144,638 |
| Jul 22, 2025 | 5,150.00 | 5,170.00 | 5,045.00 | 5,070.00 | 5,070.00 | -1.93% | 232,643 |
| Jul 21, 2025 | 5,200.00 | 5,235.00 | 5,160.00 | 5,170.00 | 5,170.00 | -0.58% | 158,959 |
| Jul 18, 2025 | 5,250.00 | 5,274.85 | 5,175.00 | 5,200.00 | 5,200.00 | -0.38% | 183,946 |