Diploma PLC (LON:DPLM)
London
· Delayed Price · Currency is GBP · Price in GBX 5,415.00
+55.00 (1.03%)
Mar 6, 2026, 8:34 AM GMT
Diploma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 5,390.00 | 5,470.00 | 5,365.00 | 5,365.00 | - | -0.46% | 275,698 |
| Mar 4, 2026 | 5,415.00 | 5,455.00 | 5,375.00 | 5,390.00 | 5,390.00 | - | 551,169 |
| Mar 3, 2026 | 5,555.00 | 5,570.00 | 5,295.00 | 5,390.00 | 5,390.00 | -3.66% | 712,492 |
| Mar 2, 2026 | 5,590.00 | 5,640.00 | 5,480.00 | 5,595.00 | 5,595.00 | -1.41% | 363,716 |
| Feb 27, 2026 | 5,660.00 | 5,710.00 | 5,630.00 | 5,675.00 | 5,675.00 | 0.44% | 350,434 |
| Feb 26, 2026 | 5,590.00 | 5,685.00 | 5,587.50 | 5,650.00 | 5,650.00 | 1.16% | 283,306 |
| Feb 25, 2026 | 5,660.00 | 5,665.00 | 5,575.00 | 5,585.00 | 5,585.00 | -0.89% | 1,030,794 |
| Feb 24, 2026 | 5,575.00 | 5,715.00 | 5,570.00 | 5,635.00 | 5,635.00 | 1.08% | 485,044 |
| Feb 23, 2026 | 5,580.00 | 5,670.00 | 5,560.00 | 5,575.00 | 5,575.00 | -1.06% | 251,381 |
| Feb 20, 2026 | 5,650.00 | 5,680.00 | 5,610.00 | 5,635.00 | 5,635.00 | 0.18% | 334,721 |
| Feb 19, 2026 | 5,635.00 | 5,655.00 | 5,555.00 | 5,625.00 | 5,625.00 | 0.09% | 342,659 |
| Feb 18, 2026 | 5,520.00 | 5,645.00 | 5,495.00 | 5,620.00 | 5,620.00 | 2.18% | 317,305 |
| Feb 17, 2026 | 5,365.00 | 5,500.00 | 5,343.75 | 5,500.00 | 5,500.00 | 2.52% | 684,607 |
| Feb 16, 2026 | 5,440.00 | 5,455.00 | 5,365.00 | 5,365.00 | 5,365.00 | -0.83% | 249,879 |
| Feb 13, 2026 | 5,455.00 | 5,485.00 | 5,405.00 | 5,410.00 | 5,410.00 | -0.92% | 555,841 |
| Feb 12, 2026 | 5,585.00 | 5,585.00 | 5,460.00 | 5,460.00 | 5,460.00 | -1.18% | 368,206 |
| Feb 11, 2026 | 5,510.00 | 5,570.00 | 5,440.00 | 5,525.00 | 5,525.00 | 0.09% | 288,450 |
| Feb 10, 2026 | 5,475.00 | 5,520.00 | 5,415.00 | 5,520.00 | 5,520.00 | 0.73% | 460,417 |
| Feb 9, 2026 | 5,435.00 | 5,480.00 | 5,385.00 | 5,480.00 | 5,480.00 | 1.29% | 573,287 |
| Feb 6, 2026 | 5,360.00 | 5,410.00 | 5,290.00 | 5,410.00 | 5,410.00 | 0.09% | 230,635 |
| Feb 5, 2026 | 5,380.00 | 5,440.00 | 5,350.00 | 5,405.00 | 5,405.00 | 0.65% | 269,201 |
| Feb 4, 2026 | 5,330.00 | 5,420.00 | 5,280.00 | 5,370.00 | 5,370.00 | 0.85% | 307,994 |
| Feb 3, 2026 | 5,390.00 | 5,440.00 | 5,215.00 | 5,325.00 | 5,325.00 | -0.93% | 436,472 |
| Feb 2, 2026 | 5,275.00 | 5,405.00 | 5,275.00 | 5,375.00 | 5,375.00 | 1.03% | 276,293 |
| Jan 30, 2026 | 5,320.00 | 5,400.00 | 5,305.00 | 5,320.00 | 5,320.00 | -0.37% | 303,449 |
| Jan 29, 2026 | 5,425.00 | 5,440.00 | 5,325.00 | 5,340.00 | 5,340.00 | -1.20% | 295,912 |
| Jan 28, 2026 | 5,470.00 | 5,493.96 | 5,400.00 | 5,405.00 | 5,405.00 | -1.55% | 393,760 |
| Jan 27, 2026 | 5,540.00 | 5,560.00 | 5,485.00 | 5,490.00 | 5,490.00 | -0.72% | 249,275 |
| Jan 26, 2026 | 5,510.00 | 5,575.00 | 5,490.00 | 5,530.00 | 5,530.00 | 0.09% | 420,414 |
| Jan 23, 2026 | 5,525.00 | 5,540.00 | 5,450.00 | 5,525.00 | 5,525.00 | -0.45% | 270,763 |
| Jan 22, 2026 | 5,505.00 | 5,585.00 | 5,440.00 | 5,550.00 | 5,550.00 | 2.02% | 583,551 |
| Jan 21, 2026 | 5,475.00 | 5,520.00 | 5,340.00 | 5,440.00 | 5,440.00 | -1.09% | 596,440 |
| Jan 20, 2026 | 5,420.00 | 5,500.00 | 5,328.50 | 5,500.00 | 5,500.00 | 0.73% | 398,859 |
| Jan 19, 2026 | 5,635.00 | 5,635.00 | 5,395.00 | 5,460.00 | 5,460.00 | -3.96% | 298,424 |
| Jan 16, 2026 | 5,665.00 | 5,725.00 | 5,645.00 | 5,685.00 | 5,685.00 | 0.35% | 233,133 |
| Jan 15, 2026 | 5,525.00 | 5,695.00 | 5,510.00 | 5,665.00 | 5,665.00 | 1.98% | 314,922 |
| Jan 14, 2026 | 5,640.00 | 5,760.00 | 5,515.00 | 5,555.00 | 5,510.90 | -0.80% | 343,520 |
| Jan 13, 2026 | 5,605.00 | 5,615.00 | 5,535.00 | 5,600.00 | 5,555.54 | 0.18% | 250,388 |
| Jan 12, 2026 | 5,655.00 | 5,675.00 | 5,590.00 | 5,590.00 | 5,545.62 | -1.24% | 187,190 |
| Jan 9, 2026 | 5,520.00 | 5,660.00 | 5,510.00 | 5,660.00 | 5,615.07 | 2.44% | 256,378 |
| Jan 8, 2026 | 5,600.00 | 5,600.00 | 5,470.00 | 5,525.00 | 5,481.14 | -1.60% | 368,375 |
| Jan 7, 2026 | 5,535.00 | 5,615.00 | 5,495.00 | 5,615.00 | 5,570.42 | 2.09% | 254,514 |
| Jan 6, 2026 | 5,465.00 | 5,550.00 | 5,428.33 | 5,500.00 | 5,456.34 | 2.04% | 207,531 |
| Jan 5, 2026 | 5,330.00 | 5,390.00 | 5,290.00 | 5,390.00 | 5,347.21 | 1.79% | 183,975 |
| Jan 2, 2026 | 5,330.00 | 5,350.00 | 5,260.00 | 5,295.00 | 5,252.96 | - | 415,842 |
| Dec 31, 2025 | 5,365.00 | 5,370.00 | 5,295.00 | 5,295.00 | 5,252.96 | -1.12% | 75,128 |
| Dec 30, 2025 | 5,325.00 | 5,355.00 | 5,295.00 | 5,355.00 | 5,312.49 | 0.85% | 138,804 |
| Dec 29, 2025 | 5,320.00 | 5,345.00 | 5,275.00 | 5,310.00 | 5,267.85 | -0.28% | 118,574 |
| Dec 24, 2025 | 5,280.00 | 5,340.00 | 5,280.00 | 5,325.00 | 5,282.73 | -0.09% | 49,979 |
| Dec 23, 2025 | 5,380.00 | 5,390.00 | 5,325.00 | 5,330.00 | 5,287.69 | -1.20% | 127,019 |
| Dec 22, 2025 | 5,355.00 | 5,395.00 | 5,335.00 | 5,395.00 | 5,352.17 | 0.37% | 170,668 |
| Dec 19, 2025 | 5,305.00 | 5,390.00 | 5,300.00 | 5,375.00 | 5,332.33 | 0.66% | 596,774 |
| Dec 18, 2025 | 5,290.00 | 5,350.00 | 5,270.00 | 5,340.00 | 5,297.61 | 0.75% | 818,051 |
| Dec 17, 2025 | 5,375.00 | 5,400.00 | 5,300.00 | 5,300.00 | 5,257.92 | -1.21% | 248,547 |
| Dec 16, 2025 | 5,330.00 | 5,400.00 | 5,305.00 | 5,365.00 | 5,322.41 | -0.46% | 455,682 |
| Dec 15, 2025 | 5,350.00 | 5,440.00 | 5,340.00 | 5,390.00 | 5,347.21 | 1.41% | 288,966 |
| Dec 12, 2025 | 5,455.00 | 5,470.00 | 5,315.00 | 5,315.00 | 5,272.81 | -2.48% | 413,432 |
| Dec 11, 2025 | 5,495.00 | 5,495.00 | 5,385.00 | 5,450.00 | 5,406.73 | -0.55% | 307,630 |
| Dec 10, 2025 | 5,415.00 | 5,480.00 | 5,410.00 | 5,480.00 | 5,436.50 | 0.09% | 224,223 |
| Dec 9, 2025 | 5,445.00 | 5,505.00 | 5,435.00 | 5,475.00 | 5,431.54 | 0.55% | 531,578 |
| Dec 8, 2025 | 5,475.00 | 5,510.00 | 5,444.06 | 5,445.00 | 5,401.77 | -0.73% | 117,071 |
| Dec 5, 2025 | 5,500.00 | 5,545.00 | 5,485.00 | 5,485.00 | 5,441.46 | -0.27% | 185,578 |
| Dec 4, 2025 | 5,465.00 | 5,510.00 | 5,445.00 | 5,500.00 | 5,456.34 | 1.29% | 628,927 |
| Dec 3, 2025 | 5,435.00 | 5,465.00 | 5,400.00 | 5,430.00 | 5,386.89 | - | 245,409 |
| Dec 2, 2025 | 5,500.00 | 5,530.00 | 5,430.00 | 5,430.00 | 5,386.89 | -1.45% | 493,753 |
| Dec 1, 2025 | 5,470.00 | 5,520.00 | 5,410.00 | 5,510.00 | 5,466.26 | 0.82% | 191,051 |
| Nov 28, 2025 | 5,485.00 | 5,485.00 | 5,425.00 | 5,465.00 | 5,421.61 | 0.28% | 156,638 |
| Nov 27, 2025 | 5,505.00 | 5,515.00 | 5,435.00 | 5,450.00 | 5,406.73 | -0.55% | 276,261 |
| Nov 26, 2025 | 5,435.00 | 5,505.00 | 5,425.00 | 5,480.00 | 5,436.50 | 1.29% | 586,599 |
| Nov 25, 2025 | 5,390.00 | 5,410.00 | 5,333.13 | 5,410.00 | 5,367.05 | 0.37% | 547,781 |
| Nov 24, 2025 | 5,405.00 | 5,455.00 | 5,376.62 | 5,390.00 | 5,347.21 | 0.47% | 356,276 |
| Nov 21, 2025 | 5,265.00 | 5,435.00 | 5,225.00 | 5,365.00 | 5,322.41 | 0.85% | 227,391 |
| Nov 20, 2025 | 5,260.00 | 5,380.00 | 5,248.81 | 5,320.00 | 5,277.77 | 2.11% | 324,134 |
| Nov 19, 2025 | 5,310.00 | 5,425.00 | 5,210.00 | 5,210.00 | 5,168.64 | -1.51% | 465,913 |
| Nov 18, 2025 | 5,410.00 | 5,445.00 | 5,160.00 | 5,290.00 | 5,248.00 | 0.57% | 1,056,066 |
| Nov 17, 2025 | 5,285.00 | 5,305.00 | 5,255.00 | 5,260.00 | 5,218.24 | -0.28% | 477,588 |
| Nov 14, 2025 | 5,230.00 | 5,310.00 | 5,215.00 | 5,275.00 | 5,233.12 | -0.94% | 352,110 |
| Nov 13, 2025 | 5,445.00 | 5,520.00 | 5,315.00 | 5,325.00 | 5,282.73 | -2.47% | 317,398 |
| Nov 12, 2025 | 5,445.00 | 5,495.00 | 5,415.00 | 5,460.00 | 5,416.65 | 0.28% | 287,840 |
| Nov 11, 2025 | 5,430.00 | 5,480.00 | 5,410.00 | 5,445.00 | 5,401.77 | 1.02% | 181,790 |
| Nov 10, 2025 | 5,390.00 | 5,420.00 | 5,335.00 | 5,390.00 | 5,347.21 | 1.32% | 350,437 |
| Nov 7, 2025 | 5,390.00 | 5,415.00 | 5,260.00 | 5,320.00 | 5,277.77 | -0.84% | 272,786 |
| Nov 6, 2025 | 5,445.00 | 5,555.00 | 5,355.00 | 5,365.00 | 5,322.41 | -3.51% | 311,211 |
| Nov 5, 2025 | 5,500.00 | 5,597.50 | 5,470.00 | 5,560.00 | 5,515.86 | 0.54% | 202,399 |
| Nov 4, 2025 | 5,535.00 | 5,550.00 | 5,420.00 | 5,530.00 | 5,486.10 | -1.25% | 614,306 |
| Nov 3, 2025 | 5,605.00 | 5,610.01 | 5,560.00 | 5,600.00 | 5,555.54 | -0.18% | 142,980 |
| Oct 31, 2025 | 5,575.00 | 5,630.00 | 5,545.00 | 5,610.00 | 5,565.46 | 0.27% | 224,546 |
| Oct 30, 2025 | 5,580.00 | 5,602.50 | 5,535.00 | 5,595.00 | 5,550.58 | -0.09% | 140,951 |
| Oct 29, 2025 | 5,575.00 | 5,645.00 | 5,515.00 | 5,600.00 | 5,555.54 | -0.53% | 276,339 |
| Oct 28, 2025 | 5,615.00 | 5,645.00 | 5,592.50 | 5,630.00 | 5,585.30 | -0.09% | 253,691 |
| Oct 27, 2025 | 5,650.00 | 5,700.00 | 5,634.18 | 5,635.00 | 5,590.26 | -0.27% | 205,844 |
| Oct 24, 2025 | 5,595.00 | 5,690.00 | 5,560.00 | 5,650.00 | 5,605.15 | 1.71% | 235,949 |
| Oct 23, 2025 | 5,450.00 | 5,555.00 | 5,425.00 | 5,555.00 | 5,510.90 | 1.74% | 396,184 |
| Oct 22, 2025 | 5,430.00 | 5,500.00 | 5,340.00 | 5,460.00 | 5,416.65 | 0.65% | 1,585,851 |
| Oct 21, 2025 | 5,240.00 | 5,425.00 | 5,240.00 | 5,425.00 | 5,381.93 | 1.21% | 220,166 |
| Oct 20, 2025 | 5,315.00 | 5,360.00 | 5,280.00 | 5,360.00 | 5,317.45 | 1.04% | 316,094 |
| Oct 17, 2025 | 5,255.00 | 5,325.50 | 5,198.32 | 5,305.00 | 5,262.88 | -0.47% | 240,665 |
| Oct 16, 2025 | 5,300.00 | 5,330.00 | 5,235.00 | 5,330.00 | 5,287.69 | 0.95% | 370,511 |
| Oct 15, 2025 | 5,325.00 | 5,380.00 | 5,275.00 | 5,280.00 | 5,238.08 | -0.75% | 322,413 |
| Oct 14, 2025 | 5,320.00 | 5,330.00 | 5,250.00 | 5,320.00 | 5,277.77 | -0.84% | 414,081 |