Canada markets open in 1 hour 7 minutes

Diploma PLC (DPLM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,588.00+6.00 (+0.17%)
As of 01:08PM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20243,558.003,590.003,550.003,588.003,588.0028,130
Apr 24, 20243,570.003,610.003,566.003,582.003,582.00662,551
Apr 23, 20243,566.003,592.003,538.003,564.003,564.00171,244
Apr 22, 20243,544.003,594.003,528.003,542.003,542.00215,509
Apr 19, 20243,506.003,520.003,488.003,506.003,506.00497,337
Apr 18, 20243,556.003,572.003,498.003,538.003,538.001,355,273
Apr 17, 20243,504.003,536.003,498.003,528.003,528.00186,149
Apr 16, 20243,520.003,540.003,468.003,526.003,526.00306,488
Apr 15, 20243,574.003,634.003,534.003,580.003,580.00194,718
Apr 12, 20243,650.003,662.003,538.003,568.003,568.00160,852
Apr 11, 20243,620.003,652.003,558.003,590.003,590.00298,803
Apr 10, 20243,620.003,633.623,582.003,620.003,620.001,053,872
Apr 09, 20243,658.003,658.003,584.003,594.003,594.00254,681
Apr 08, 20243,620.003,668.003,618.003,660.003,660.00458,470
Apr 05, 20243,542.003,586.003,530.003,586.003,586.00254,363
Apr 04, 20243,598.003,624.003,578.003,588.003,588.00143,096
Apr 03, 20243,628.003,672.003,600.003,606.003,606.00215,683
Apr 02, 20243,744.003,760.083,634.003,634.003,634.00506,915
Mar 28, 20243,686.003,758.003,680.003,722.003,722.00607,837
Mar 27, 20243,644.003,870.003,630.013,750.003,750.00778,181
Mar 26, 20243,374.003,426.003,372.003,426.003,426.00176,485
Mar 25, 20243,424.003,442.003,388.003,396.003,396.0094,149
Mar 22, 20243,458.003,482.003,436.003,452.003,452.00130,164
Mar 21, 20243,428.003,448.003,388.003,448.003,448.00200,109
Mar 20, 20243,326.003,394.003,326.003,372.003,372.00169,025
Mar 19, 20243,344.003,362.003,322.003,344.003,344.00145,116
Mar 18, 20243,384.003,412.003,362.003,374.003,374.00101,654
Mar 15, 20243,366.003,414.003,366.003,380.003,380.00268,488
Mar 14, 20243,394.003,406.003,362.003,390.003,390.00411,477
Mar 13, 20243,454.003,466.003,398.003,400.003,400.00637,566
Mar 12, 20243,430.003,460.003,410.003,450.003,450.00160,542
Mar 11, 20243,392.003,406.003,368.003,400.003,400.00513,704
Mar 08, 20243,378.003,426.003,376.003,418.003,418.00223,217
Mar 07, 20243,404.003,432.003,394.003,412.003,412.00220,795
Mar 06, 20243,394.003,418.003,364.003,416.003,416.00394,828
Mar 05, 20243,372.003,430.003,372.003,382.003,382.00179,693
Mar 04, 20243,462.003,478.203,392.003,430.003,430.00190,850
Mar 01, 20243,498.003,508.003,436.413,482.003,482.00243,996
Feb 29, 20243,460.003,492.003,454.003,456.003,456.00816,981
Feb 28, 20243,442.003,452.003,410.003,442.003,442.001,193,221
Feb 27, 20243,456.003,460.003,434.003,448.003,448.00219,880
Feb 26, 20243,422.003,462.003,414.003,450.003,450.00195,671
Feb 23, 20243,386.003,433.283,386.003,428.003,428.00165,991
Feb 22, 20243,364.003,424.003,354.003,424.003,424.00130,222
Feb 21, 20243,402.003,411.993,352.003,388.003,388.0095,027
Feb 20, 20243,394.003,422.003,380.003,402.003,402.00177,157
Feb 19, 20243,400.003,428.003,386.003,406.003,406.00187,191
Feb 16, 20243,342.003,426.003,342.003,426.003,426.00260,320
Feb 15, 20243,352.003,368.003,324.003,332.003,332.00228,406
Feb 14, 20243,348.003,348.003,298.003,310.003,310.00152,096
Feb 13, 20243,356.003,366.003,248.003,300.003,300.00299,577
Feb 12, 20243,394.003,438.003,366.003,386.003,386.00167,366
Feb 09, 20243,398.003,414.003,354.003,380.003,380.00220,213
Feb 08, 20243,286.003,386.003,282.003,386.003,386.00388,918
Feb 07, 20243,326.003,332.003,272.003,290.003,290.00546,097
Feb 06, 20243,268.003,298.003,262.003,294.003,294.00706,738
Feb 05, 20243,330.003,340.003,258.003,258.003,258.001,040,639
Feb 02, 20243,266.003,354.003,266.003,320.003,320.00265,814
Feb 01, 20243,248.003,384.003,248.003,340.003,340.00567,370
Jan 31, 20243,298.003,301.983,252.003,260.003,260.00831,363
Jan 30, 20243,316.003,326.003,294.003,294.003,294.00612,459
Jan 29, 20243,336.003,338.003,286.003,290.003,290.00375,450
Jan 26, 20243,278.003,334.003,260.003,334.003,334.00608,089
Jan 25, 20243,210.003,272.003,200.003,272.003,272.00380,732
Jan 24, 20243,250.003,266.003,224.003,238.003,238.00264,073
Jan 23, 20243,296.003,298.003,228.003,228.003,228.00445,252
Jan 22, 20243,280.003,290.003,264.003,270.003,270.00278,400
Jan 19, 20243,292.003,300.003,232.003,232.003,232.001,173,382
Jan 18, 20243,276.003,276.003,235.923,274.003,274.00205,588
Jan 18, 202440 Dividend
Jan 17, 20243,262.003,320.003,248.003,278.003,238.00354,812
Jan 16, 20243,362.003,372.003,338.003,338.003,297.27275,012
Jan 15, 20243,382.003,392.003,300.003,366.003,324.93147,636
Jan 12, 20243,346.003,402.003,320.003,380.003,338.76235,312
Jan 11, 20243,398.003,402.003,326.003,326.003,285.41180,854
Jan 10, 20243,370.003,374.003,343.183,370.003,328.88175,911
Jan 09, 20243,398.003,398.003,344.003,370.003,328.88134,566
Jan 08, 20243,342.003,392.003,318.003,384.003,342.71266,792
Jan 05, 20243,372.003,378.723,306.003,346.003,305.17204,279
Jan 04, 20243,332.003,380.003,302.003,374.003,332.83562,484
Jan 03, 20243,418.003,440.003,354.003,354.003,313.07464,588
Jan 02, 20243,512.003,586.003,426.003,450.003,407.90199,745
Dec 29, 20233,594.003,606.003,582.003,582.003,538.2985,938
Dec 28, 20233,632.003,632.003,582.003,588.003,544.22106,006
Dec 27, 20233,602.003,642.003,590.003,608.003,563.97125,624
Dec 22, 20233,594.003,594.003,562.003,580.003,536.3157,611
Dec 21, 20233,624.003,626.003,562.003,604.003,560.02172,860
Dec 20, 20233,574.003,622.003,546.003,596.003,552.12150,292
Dec 19, 20233,590.003,592.003,514.003,552.003,508.661,145,230
Dec 18, 20233,554.003,572.003,514.003,522.003,479.02176,001
Dec 15, 20233,554.003,578.003,535.923,562.003,518.53635,998
Dec 14, 20233,522.003,584.003,500.003,536.003,492.85848,314
Dec 13, 20233,478.003,504.003,466.003,466.003,423.71227,970
Dec 12, 20233,472.003,486.003,454.003,470.003,427.66204,144
Dec 11, 20233,438.003,456.003,412.003,456.003,413.83176,706
Dec 08, 20233,416.003,458.003,382.003,428.003,386.17245,710
Dec 07, 20233,412.003,432.003,382.003,384.003,342.71328,560
Dec 06, 20233,390.003,422.003,364.003,412.003,370.36247,944
Dec 05, 20233,326.003,402.003,296.003,366.003,324.93267,141
Dec 04, 20233,364.003,390.003,322.003,340.003,299.24359,752
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...