Diploma PLC DPLM
LSE · Vereinigtes Königreich · Vertriebsdienstleistungen
GBp 7.690,00-35,00 (-0,45 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 7.690,00 | -0,45 % | GBp 7.700,00 | GBp 7.735,00 | GBp 7.640,00 | 1,00M |
| 2026-09-30 | GBp 7.725,00 | -1,28 % | GBp 7.860,00 | GBp 7.872,50 | GBp 7.700,00 | 425,20K |
| 2026-09-29 | GBp 7.825,00 | +1,49 % | GBp 7.735,00 | GBp 7.910,00 | GBp 7.735,00 | 545,07K |
| 2026-09-28 | GBp 7.710,00 | -0,52 % | GBp 7.790,00 | GBp 7.860,00 | GBp 7.710,00 | 245,74K |
| 2026-09-25 | GBp 7.750,00 | +0,45 % | GBp 7.790,00 | GBp 7.841,33 | GBp 7.690,00 | 473,75K |
| 2026-09-24 | GBp 7.715,00 | +1,25 % | GBp 7.550,00 | GBp 7.775,00 | GBp 7.520,00 | 438,85K |
| 2026-09-23 | GBp 7.620,00 | -0,07 % | GBp 7.665,00 | GBp 7.685,00 | GBp 7.560,00 | 329,24K |
| 2026-09-22 | GBp 7.625,00 | +1,87 % | GBp 7.510,00 | GBp 7.645,00 | GBp 7.470,00 | 993,77K |
| 2026-09-21 | GBp 7.485,00 | +2,25 % | GBp 7.375,00 | GBp 7.515,00 | GBp 7.375,00 | 596,34K |
| 2026-09-18 | GBp 7.320,00 | -0,14 % | GBp 7.330,00 | GBp 7.380,00 | GBp 7.275,00 | 838,00K |
| 2026-09-17 | GBp 7.330,00 | +2,23 % | GBp 7.180,00 | GBp 7.350,00 | GBp 7.180,00 | 318,37K |
| 2026-09-16 | GBp 7.170,00 | +0,91 % | GBp 7.110,00 | GBp 7.215,00 | GBp 7.080,00 | 455,70K |
| 2026-09-15 | GBp 7.105,00 | +0,57 % | GBp 7.015,00 | GBp 7.140,00 | GBp 6.961,44 | 749,02K |
| 2026-09-14 | GBp 7.065,00 | -0,70 % | GBp 7.030,00 | GBp 7.085,00 | GBp 7.005,00 | 721,53K |
| 2026-09-11 | GBp 7.115,00 | +1,28 % | GBp 7.060,00 | GBp 7.140,00 | GBp 7.005,00 | 1,19M |
| 2026-09-10 | GBp 7.025,00 | -0,85 % | GBp 7.080,00 | GBp 7.090,00 | GBp 6.985,00 | 287,08K |
| 2026-09-09 | GBp 7.085,00 | -1,19 % | GBp 7.105,00 | GBp 7.150,00 | GBp 7.050,00 | 802,61K |
| 2026-09-08 | GBp 7.170,00 | -0,35 % | GBp 7.170,00 | GBp 7.240,00 | GBp 7.150,00 | 423,76K |
| 2026-09-07 | GBp 7.195,00 | +1,05 % | GBp 7.115,00 | GBp 7.280,00 | GBp 7.115,00 | 808,50K |
| 2026-09-04 | GBp 7.120,00 | -0,56 % | GBp 7.150,00 | GBp 7.190,00 | GBp 6.990,00 | 608,99K |
| 2026-09-03 | GBp 7.160,00 | +0,35 % | GBp 7.110,00 | GBp 7.250,00 | GBp 7.085,00 | 1,03M |
| 2026-09-02 | GBp 7.135,00 | +0,07 % | GBp 7.095,00 | GBp 7.170,00 | GBp 7.025,00 | 1,45M |
| 2026-09-01 | GBp 7.130,00 | -2,73 % | GBp 7.450,00 | GBp 7.455,00 | GBp 7.093,48 | 996,22K |
| 2026-08-28 | GBp 7.330,00 | +0,55 % | GBp 7.295,00 | GBp 7.375,67 | GBp 7.225,00 | 10,15M |
| 2026-08-27 | GBp 7.290,00 | -0,88 % | GBp 7.330,00 | GBp 7.440,00 | GBp 7.245,00 | 650,54K |
| 2026-08-26 | GBp 7.355,00 | +1,73 % | GBp 7.250,00 | GBp 7.440,00 | GBp 7.210,00 | 300,47K |
| 2026-08-25 | GBp 7.230,00 | +0,42 % | GBp 7.220,00 | GBp 7.315,00 | GBp 7.200,00 | 549,01K |
| 2026-08-24 | GBp 7.200,00 | 0,00 % | GBp 7.240,00 | GBp 7.325,00 | GBp 7.200,00 | 332,80K |
| 2026-08-21 | GBp 7.200,00 | +0,91 % | GBp 7.170,00 | GBp 7.212,50 | GBp 7.100,00 | 392,13K |
| 2026-08-20 | GBp 7.135,00 | +0,42 % | GBp 7.115,00 | GBp 7.205,00 | GBp 7.070,00 | 773,09K |
| 2026-08-19 | GBp 7.105,00 | -0,63 % | GBp 7.165,00 | GBp 7.170,00 | GBp 7.065,00 | 306,97K |
| 2026-08-18 | GBp 7.150,00 | -2,79 % | GBp 7.335,00 | GBp 7.345,00 | GBp 7.140,00 | 621,87K |
| 2026-08-17 | GBp 7.355,00 | -0,20 % | GBp 7.360,00 | GBp 7.415,00 | GBp 7.305,00 | 212,34K |
| 2026-08-14 | GBp 7.370,00 | +0,07 % | GBp 7.390,00 | GBp 7.435,00 | GBp 7.345,00 | 257,41K |
| 2026-08-13 | GBp 7.365,00 | -0,74 % | GBp 7.495,00 | GBp 7.513,31 | GBp 7.365,00 | 874,95K |
| 2026-08-12 | GBp 7.420,00 | -1,59 % | GBp 7.575,00 | GBp 7.595,00 | GBp 7.415,00 | 297,46K |
| 2026-08-11 | GBp 7.540,00 | -0,53 % | GBp 7.600,00 | GBp 7.645,00 | GBp 7.500,00 | 246,70K |
| 2026-08-10 | GBp 7.580,00 | -1,56 % | GBp 7.685,00 | GBp 7.715,00 | GBp 7.560,00 | 259,21K |
| 2026-08-07 | GBp 7.700,00 | +0,26 % | GBp 7.680,00 | GBp 7.765,00 | GBp 7.655,00 | 412,46K |
| 2026-08-06 | GBp 7.680,00 | +0,07 % | GBp 7.700,00 | GBp 7.725,00 | GBp 7.650,00 | 204,65K |
| 2026-08-05 | GBp 7.675,00 | +1,32 % | GBp 7.630,00 | GBp 7.695,00 | GBp 7.610,00 | 210,17K |
| 2026-08-04 | GBp 7.575,00 | +1,27 % | GBp 7.510,00 | GBp 7.595,00 | GBp 7.475,00 | 209,53K |
| 2026-08-03 | GBp 7.480,00 | +2,19 % | GBp 7.360,00 | GBp 7.480,00 | GBp 7.350,00 | 1,55M |
| 2026-07-31 | GBp 7.320,00 | -0,14 % | GBp 7.380,00 | GBp 7.490,00 | GBp 7.310,00 | 324,59K |
| 2026-07-30 | GBp 7.330,00 | +3,09 % | GBp 7.120,00 | GBp 7.365,00 | GBp 7.100,00 | 290,76K |
| 2026-07-29 | GBp 7.110,00 | -4,18 % | GBp 7.445,00 | GBp 7.460,00 | GBp 7.110,00 | 413,48K |
| 2026-07-28 | GBp 7.420,00 | -2,75 % | GBp 7.615,00 | GBp 7.720,00 | GBp 7.420,00 | 483,86K |
| 2026-07-27 | GBp 7.630,00 | +1,46 % | GBp 7.535,00 | GBp 7.630,00 | GBp 7.535,00 | 269,00K |
| 2026-07-24 | GBp 7.520,00 | +1,21 % | GBp 7.410,00 | GBp 7.540,00 | GBp 7.400,00 | 200,92K |
| 2026-07-23 | GBp 7.430,00 | -2,04 % | GBp 7.570,00 | GBp 7.570,00 | GBp 7.380,00 | 620,19K |
| 2026-07-22 | GBp 7.585,00 | +1,54 % | GBp 7.460,00 | GBp 7.585,00 | GBp 7.420,00 | 296,02K |
| 2026-07-21 | GBp 7.470,00 | +1,36 % | GBp 7.355,00 | GBp 7.491,52 | GBp 7.295,00 | 502,28K |
| 2026-07-20 | GBp 7.370,00 | +1,80 % | GBp 7.240,00 | GBp 7.663,22 | GBp 7.205,00 | 1,62M |
| 2026-07-17 | GBp 7.240,00 | +0,63 % | GBp 7.145,00 | GBp 7.270,00 | GBp 7.115,00 | 716,41K |
| 2026-07-16 | GBp 7.195,00 | +6,28 % | GBp 6.890,00 | GBp 7.195,00 | GBp 6.875,00 | 992,05K |
| 2026-07-15 | GBp 6.770,00 | -0,51 % | GBp 6.805,00 | GBp 6.845,00 | GBp 6.740,00 | 995,46K |
| 2026-07-14 | GBp 6.805,00 | 0,00 % | GBp 6.735,00 | GBp 6.875,00 | GBp 6.735,00 | 250,17K |
| 2026-07-13 | GBp 6.805,00 | +0,07 % | GBp 6.765,00 | GBp 6.835,00 | GBp 6.730,00 | 289,07K |
| 2026-07-10 | GBp 6.800,00 | +0,74 % | GBp 6.775,00 | GBp 6.815,00 | GBp 6.725,00 | 434,84K |
| 2026-07-09 | GBp 6.750,00 | +0,97 % | GBp 6.730,00 | GBp 6.770,00 | GBp 6.555,00 | 282,16K |
| 2026-07-08 | GBp 6.685,00 | -1,47 % | GBp 6.760,00 | GBp 6.760,00 | GBp 6.655,00 | 310,46K |
| 2026-07-07 | GBp 6.785,00 | -4,03 % | GBp 7.015,00 | GBp 7.075,00 | GBp 6.785,00 | 276,90K |
| 2026-07-06 | GBp 7.070,00 | -1,81 % | GBp 7.200,00 | GBp 7.200,00 | GBp 7.030,00 | 170,09K |
| 2026-07-03 | GBp 7.200,00 | +0,07 % | GBp 7.220,00 | GBp 7.245,00 | GBp 7.135,00 | 154,21K |
| 2026-07-02 | GBp 7.195,00 | +0,14 % | GBp 7.130,00 | GBp 7.225,00 | GBp 7.085,00 | 321,55K |
| 2026-07-01 | GBp 7.185,00 | +0,77 % | GBp 7.105,00 | GBp 7.185,00 | GBp 7.050,00 | 308,02K |
| 2026-06-30 | GBp 7.130,00 | +1,13 % | GBp 7.090,00 | GBp 7.210,00 | GBp 7.075,00 | 289,54K |
| 2026-06-29 | GBp 7.050,00 | -0,63 % | GBp 7.090,00 | GBp 7.130,00 | GBp 7.043,50 | 642,92K |
| 2026-06-26 | GBp 7.095,00 | -0,77 % | GBp 7.120,00 | GBp 7.130,00 | GBp 6.985,00 | 226,38K |
| 2026-06-25 | GBp 7.150,00 | +1,56 % | GBp 7.060,00 | GBp 7.230,00 | GBp 7.045,00 | 302,77K |
| 2026-06-24 | GBp 7.040,00 | -0,71 % | GBp 7.100,00 | GBp 7.120,00 | GBp 7.000,00 | 1,45M |
| 2026-06-23 | GBp 7.090,00 | -1,80 % | GBp 7.110,00 | GBp 7.140,00 | GBp 7.025,00 | 1,57M |
| 2026-06-22 | GBp 7.220,00 | +0,28 % | GBp 7.210,00 | GBp 7.270,00 | GBp 7.160,00 | 375,46K |
| 2026-06-19 | GBp 7.200,00 | +0,91 % | GBp 7.120,00 | GBp 7.200,72 | GBp 7.095,00 | 1,39M |
| 2026-06-18 | GBp 7.135,00 | +1,35 % | GBp 7.055,00 | GBp 7.140,00 | GBp 7.020,00 | 404,36K |
| 2026-06-17 | GBp 7.040,00 | 0,00 % | GBp 7.060,00 | GBp 7.095,00 | GBp 6.990,00 | 287,36K |
| 2026-06-16 | GBp 7.040,00 | +0,86 % | GBp 7.015,00 | GBp 7.120,00 | GBp 6.975,00 | 471,66K |
| 2026-06-15 | GBp 6.980,00 | +1,38 % | GBp 6.990,00 | GBp 7.060,00 | GBp 6.910,00 | 1,04M |
| 2026-06-12 | GBp 6.885,00 | +0,51 % | GBp 6.975,00 | GBp 6.995,00 | GBp 6.845,00 | 341,59K |
| 2026-06-11 | GBp 6.850,00 | -1,79 % | GBp 6.965,00 | GBp 6.995,00 | GBp 6.840,00 | 252,68K |
| 2026-06-10 | GBp 6.975,00 | -0,36 % | GBp 7.035,00 | GBp 7.093,10 | GBp 6.915,00 | 264,25K |
| 2026-06-09 | GBp 7.000,00 | -0,85 % | GBp 7.060,00 | GBp 7.191,87 | GBp 7.000,00 | 233,83K |
| 2026-06-08 | GBp 7.059,75 | +0,57 % | GBp 6.925,00 | GBp 7.070,00 | GBp 6.895,00 | 643,09K |
| 2026-06-05 | GBp 7.020,00 | -1,54 % | GBp 7.160,00 | GBp 7.160,00 | GBp 7.010,00 | 230,93K |
| 2026-06-04 | GBp 7.130,00 | +1,13 % | GBp 7.040,00 | GBp 7.135,00 | GBp 7.010,00 | 231,42K |
| 2026-06-03 | GBp 7.050,00 | +0,21 % | GBp 7.035,00 | GBp 7.050,00 | GBp 6.960,00 | 268,45K |
| 2026-06-02 | GBp 7.035,00 | +1,96 % | GBp 7.000,00 | GBp 7.055,00 | GBp 6.965,00 | 356,34K |
| 2026-06-01 | GBp 6.900,00 | -1,29 % | GBp 6.990,00 | GBp 7.035,00 | GBp 6.830,00 | 924,90K |
| 2026-05-29 | GBp 6.990,00 | +1,60 % | GBp 6.915,00 | GBp 7.030,00 | GBp 6.855,00 | 1,54M |
| 2026-05-28 | GBp 6.880,00 | -1,08 % | GBp 6.900,00 | GBp 6.945,00 | GBp 6.840,00 | 417,69K |