Diploma PLC (LON:DPLM)
London
· Delayed Price · Currency is GBP · Price in GBX 6,945.00
+40.00 (0.58%)
Apr 28, 2026, 5:15 PM GMT
Diploma Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7,025.00 | 7,040.00 | 6,925.00 | 6,925.00 | - | 0.29% | 163,730 |
| Apr 27, 2026 | 6,995.00 | 7,035.00 | 6,895.00 | 6,905.00 | 6,905.00 | -1.29% | 271,229 |
| Apr 24, 2026 | 6,995.00 | 7,060.00 | 6,955.00 | 6,995.00 | 6,995.00 | -0.29% | 267,358 |
| Apr 23, 2026 | 6,895.00 | 7,030.00 | 6,885.00 | 7,015.00 | 7,015.00 | 0.57% | 610,589 |
| Apr 22, 2026 | 6,935.00 | 7,025.00 | 6,905.00 | 6,975.00 | 6,975.00 | 0.79% | 255,248 |
| Apr 21, 2026 | 6,935.00 | 6,940.00 | 6,877.50 | 6,920.00 | 6,920.00 | 0.29% | 423,087 |
| Apr 20, 2026 | 6,910.00 | 6,935.00 | 6,840.00 | 6,900.00 | 6,900.00 | -0.93% | 496,670 |
| Apr 17, 2026 | 6,755.00 | 6,965.00 | 6,735.00 | 6,965.00 | 6,965.00 | 3.03% | 335,314 |
| Apr 16, 2026 | 6,670.00 | 6,770.00 | 6,655.00 | 6,760.00 | 6,760.00 | 1.81% | 424,515 |
| Apr 15, 2026 | 6,755.00 | 6,775.00 | 6,640.00 | 6,640.00 | 6,640.00 | -1.78% | 469,888 |
| Apr 14, 2026 | 6,700.00 | 6,795.00 | 6,700.00 | 6,760.00 | 6,760.00 | 1.27% | 481,713 |
| Apr 13, 2026 | 6,630.00 | 6,740.00 | 6,615.00 | 6,675.00 | 6,675.00 | -0.37% | 292,739 |
| Apr 10, 2026 | 6,555.00 | 6,700.00 | 6,545.00 | 6,700.00 | 6,700.00 | 1.67% | 585,522 |
| Apr 9, 2026 | 6,460.00 | 6,615.00 | 6,440.00 | 6,590.00 | 6,590.00 | 1.38% | 404,138 |
| Apr 8, 2026 | 6,385.00 | 6,535.00 | 6,325.00 | 6,500.00 | 6,500.00 | 5.18% | 462,015 |
| Apr 7, 2026 | 6,250.00 | 6,300.00 | 6,135.00 | 6,180.00 | 6,180.00 | -0.72% | 489,579 |
| Apr 2, 2026 | 6,105.00 | 6,235.00 | 6,035.00 | 6,225.00 | 6,225.00 | 1.06% | 364,832 |
| Apr 1, 2026 | 6,065.00 | 6,160.00 | 6,035.00 | 6,160.00 | 6,160.00 | 3.27% | 395,446 |
| Mar 31, 2026 | 5,805.00 | 5,965.00 | 5,805.00 | 5,965.00 | 5,965.00 | 1.62% | 496,310 |
| Mar 30, 2026 | 5,850.00 | 5,905.00 | 5,805.00 | 5,870.00 | 5,870.00 | 0.43% | 226,715 |
| Mar 27, 2026 | 5,920.00 | 5,945.00 | 5,815.00 | 5,845.00 | 5,845.00 | -1.27% | 202,766 |
| Mar 26, 2026 | 5,960.00 | 5,960.00 | 5,900.00 | 5,920.00 | 5,920.00 | -0.50% | 684,236 |
| Mar 25, 2026 | 5,905.00 | 5,970.87 | 5,840.00 | 5,950.00 | 5,950.00 | 1.45% | 288,332 |
| Mar 24, 2026 | 5,855.00 | 5,905.00 | 5,815.00 | 5,865.00 | 5,865.00 | 0.60% | 437,871 |
| Mar 23, 2026 | 5,635.00 | 5,935.00 | 5,520.00 | 5,830.00 | 5,830.00 | 1.83% | 630,497 |
| Mar 20, 2026 | 5,880.00 | 5,880.00 | 5,710.00 | 5,725.00 | 5,725.00 | -1.55% | 1,035,424 |
| Mar 19, 2026 | 5,880.00 | 5,985.00 | 5,790.00 | 5,815.00 | 5,815.00 | -1.86% | 570,759 |
| Mar 18, 2026 | 5,800.00 | 6,019.52 | 5,745.00 | 5,925.00 | 5,925.00 | 17.79% | 1,084,670 |
| Mar 17, 2026 | 5,005.00 | 5,075.00 | 4,970.00 | 5,030.00 | 5,030.00 | 0.30% | 214,102 |
| Mar 16, 2026 | 5,065.00 | 5,090.00 | 5,000.00 | 5,015.00 | 5,015.00 | -0.59% | 258,848 |
| Mar 13, 2026 | 5,165.00 | 5,165.00 | 5,045.00 | 5,045.00 | 5,045.00 | -2.89% | 356,581 |
| Mar 12, 2026 | 5,120.00 | 5,200.00 | 5,095.00 | 5,195.00 | 5,195.00 | 0.87% | 233,792 |
| Mar 11, 2026 | 5,175.00 | 5,175.00 | 5,070.00 | 5,150.00 | 5,150.00 | -0.87% | 711,253 |
| Mar 10, 2026 | 5,205.00 | 5,255.00 | 5,195.00 | 5,195.00 | 5,195.00 | 1.56% | 937,100 |
| Mar 9, 2026 | 5,155.00 | 5,170.00 | 5,045.00 | 5,115.00 | 5,115.00 | -3.13% | 517,187 |
| Mar 6, 2026 | 5,390.00 | 5,435.00 | 5,250.00 | 5,280.00 | 5,280.00 | -1.49% | 685,269 |
| Mar 5, 2026 | 5,390.00 | 5,470.00 | 5,360.00 | 5,360.00 | 5,360.00 | -0.56% | 412,675 |
| Mar 4, 2026 | 5,415.00 | 5,455.00 | 5,375.00 | 5,390.00 | 5,390.00 | - | 554,675 |
| 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% | 485,049 |
| Feb 23, 2026 | 5,580.00 | 5,675.00 | 5,560.00 | 5,575.00 | 5,575.00 | -1.06% | 281,482 |
| Feb 20, 2026 | 5,650.00 | 5,683.00 | 5,606.00 | 5,635.00 | 5,635.00 | 0.18% | 334,730 |
| Feb 19, 2026 | 5,635.00 | 5,660.00 | 5,555.00 | 5,625.00 | 5,625.00 | 0.09% | 342,985 |
| 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% | 372,121 |
| Feb 11, 2026 | 5,510.00 | 5,570.00 | 5,440.00 | 5,525.00 | 5,525.00 | 0.09% | 293,374 |
| 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% | 230,641 |
| Feb 5, 2026 | 5,380.00 | 5,440.00 | 5,350.00 | 5,405.00 | 5,405.00 | 0.65% | 269,206 |
| Feb 4, 2026 | 5,330.00 | 5,420.00 | 5,280.00 | 5,370.00 | 5,370.00 | 0.85% | 307,999 |
| 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 | 5,410.00 | 5,275.00 | 5,375.00 | 5,375.00 | 1.03% | 707,358 |
| 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% | 295,917 |
| 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 | 5,565.00 | 5,485.00 | 5,490.00 | 5,490.00 | -0.72% | 249,280 |
| Jan 26, 2026 | 5,510.00 | 5,575.00 | 5,490.00 | 5,530.00 | 5,530.00 | 0.09% | 420,533 |
| Jan 23, 2026 | 5,525.00 | 5,545.00 | 5,445.00 | 5,525.00 | 5,525.00 | -0.45% | 270,767 |
| Jan 22, 2026 | 5,505.00 | 5,585.00 | 5,440.00 | 5,550.00 | 5,550.00 | 2.02% | 583,555 |
| 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% | 343,651 |
| 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 |