Diploma PLC DPLM
LSE · United Kingdom · Distribution Services
GBp 7,690.00-35.00 (-0.45%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 |