Canada Markets open in 1 hr 23 mins

Diploma PLC (DPLM.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,732.00+4.00 (+0.15%)
As of 12:52PM GMT. Market open.
Time Period:
Jan 30, 2022 - Jan 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jan 30, 20232,700.002,750.002,700.002,732.002,732.0032,996
Jan 27, 20232,766.002,766.002,690.002,728.002,728.00370,382
Jan 26, 20232,652.002,742.002,652.002,712.002,712.00243,193
Jan 25, 20232,726.002,788.002,712.002,716.002,716.00249,482
Jan 24, 20232,850.002,850.002,774.002,786.002,786.00143,511
Jan 23, 20232,850.002,850.002,760.002,776.002,776.00518,663
Jan 20, 20232,814.002,816.002,770.002,770.002,770.00301,472
Jan 19, 20232,810.002,828.002,760.002,798.002,798.00461,686
Jan 18, 20232,908.002,914.002,824.002,856.002,856.00562,198
Jan 17, 20232,968.002,968.002,836.002,848.002,848.00339,888
Jan 16, 20232,930.002,930.002,854.002,908.002,908.00108,169
Jan 13, 20232,788.002,870.002,788.002,870.002,870.00164,928
Jan 12, 20232,800.002,866.002,800.002,864.002,864.00185,364
Jan 11, 20232,848.002,870.002,808.002,856.002,856.00193,912
Jan 10, 20232,822.002,872.002,822.002,840.002,840.00255,980
Jan 09, 20232,896.002,908.002,850.002,888.002,888.00156,714
Jan 06, 20232,854.002,876.002,808.002,876.002,876.00209,361
Jan 05, 20232,860.002,878.002,826.002,834.002,834.00157,084
Jan 04, 20232,780.002,848.002,780.002,844.002,844.00128,158
Jan 03, 20232,816.002,846.002,792.002,820.002,820.00186,116
Dec 30, 20222,880.002,880.002,776.002,776.002,776.0065,090
Dec 29, 20222,760.002,836.002,760.002,830.002,830.00112,735
Dec 28, 20222,818.002,840.002,810.002,824.002,824.00125,350
Dec 23, 20222,796.002,822.002,772.002,814.002,814.0044,760
Dec 22, 20222,840.002,860.002,800.002,808.002,808.0085,312
Dec 21, 20222,824.002,842.002,786.002,842.002,842.00120,409
Dec 20, 20222,866.002,866.002,760.002,800.002,800.00126,523
Dec 19, 20222,860.002,860.002,784.002,792.002,792.0064,619
Dec 16, 20222,820.002,828.002,756.002,796.002,796.00393,130
Dec 15, 20222,890.002,910.922,824.002,836.002,836.00297,618
Dec 14, 20222,946.002,950.002,902.002,942.002,942.00184,661
Dec 13, 20222,920.003,022.002,906.002,950.002,950.00283,860
Dec 12, 20222,852.002,926.002,852.002,908.002,908.00215,671
Dec 09, 20222,782.002,912.002,782.002,906.002,906.00233,060
Dec 08, 20222,898.002,898.002,830.002,842.002,842.00157,261
Dec 07, 20222,868.002,880.002,803.762,838.002,838.00248,368
Dec 06, 20222,934.002,946.002,868.002,868.002,868.00158,457
Dec 05, 20222,992.002,992.002,910.002,918.002,918.00103,004
Dec 02, 20222,976.002,976.002,856.002,930.002,930.00230,295
Dec 01, 20222,868.002,948.002,814.002,920.002,920.00247,028
Nov 30, 20222,808.002,832.002,760.002,800.002,800.00270,939
Nov 29, 20222,838.002,838.002,748.002,752.002,752.00178,387
Nov 28, 20222,840.002,868.002,814.002,826.002,826.00169,178
Nov 25, 20222,820.002,916.002,820.002,862.002,862.00149,724
Nov 24, 20222,860.002,908.002,822.002,854.002,854.00224,763
Nov 23, 20222,802.002,880.002,764.002,852.002,852.00115,568
Nov 22, 20222,864.002,910.002,760.002,800.002,800.00246,984
Nov 21, 20222,856.002,954.002,766.782,874.002,874.00309,042
Nov 18, 20222,712.002,800.002,680.002,800.002,800.00353,058
Nov 17, 20222,606.002,706.002,606.002,692.002,692.00288,301
Nov 16, 20222,658.002,732.002,654.002,684.002,684.00191,943
Nov 15, 20222,748.002,780.002,708.002,736.002,736.00206,263
Nov 14, 20222,792.002,792.002,708.002,748.002,748.00168,582
Nov 11, 20222,786.002,800.002,734.002,784.002,784.00186,990
Nov 10, 20222,598.002,754.002,528.002,754.002,754.00223,619
Nov 09, 20222,550.002,592.002,526.002,592.002,592.00150,121
Nov 08, 20222,466.002,556.002,454.002,556.002,556.00160,746
Nov 07, 20222,538.002,538.002,461.632,490.002,490.00143,727
Nov 04, 20222,494.002,500.002,428.002,496.002,496.00181,583
Nov 03, 20222,470.002,500.002,400.002,432.002,432.00126,929
Nov 02, 20222,516.002,530.122,498.002,508.002,508.00272,312
Nov 01, 20222,456.002,582.002,456.002,516.002,516.00170,475
Oct 31, 20222,492.002,530.002,464.002,486.002,486.0092,847
Oct 28, 20222,558.002,558.002,442.002,510.002,510.00104,209
Oct 27, 20222,540.002,582.002,472.002,532.002,532.00302,711
Oct 26, 20222,400.002,534.002,400.002,532.002,532.00134,082
Oct 25, 20222,390.002,466.002,368.002,466.002,466.00226,541
Oct 24, 20222,292.002,410.002,292.002,382.002,382.00115,264
Oct 21, 20222,300.002,348.622,260.002,314.002,314.00130,349
Oct 20, 20222,402.002,402.002,344.002,360.002,360.00189,878
Oct 19, 20222,444.002,452.002,376.002,378.002,378.00136,959
Oct 18, 20222,482.002,482.002,414.002,444.002,444.00232,150
Oct 17, 20222,412.002,446.002,306.002,410.002,410.00179,474
Oct 14, 20222,348.002,410.002,328.002,348.002,348.00375,530
Oct 13, 20222,264.002,348.002,222.002,320.002,320.00235,206
Oct 12, 20222,392.002,410.002,310.002,324.002,324.00252,608
Oct 11, 20222,352.002,418.002,352.002,392.002,392.00190,511
Oct 10, 20222,392.002,442.002,370.002,400.002,400.00129,224
Oct 07, 20222,520.002,520.002,412.002,424.002,424.00190,266
Oct 06, 20222,518.002,532.002,482.002,510.002,510.00290,806
Oct 05, 20222,486.002,498.002,446.002,472.002,472.00208,053
Oct 04, 20222,366.002,480.002,364.002,480.002,480.00251,510
Oct 03, 20222,302.002,364.002,284.002,358.002,358.00224,019
Sept 30, 20222,190.002,324.002,190.002,324.002,324.00333,209
Sept 29, 20222,392.002,392.002,206.002,226.002,226.00313,332
Sept 28, 20222,288.002,360.002,258.002,360.002,360.00762,523
Sept 27, 20222,426.002,460.002,330.002,338.002,338.00190,668
Sept 26, 20222,460.002,460.002,376.002,422.002,422.00359,247
Sept 23, 20222,406.002,432.002,356.002,408.002,408.00366,178
Sept 22, 20222,418.002,472.002,410.002,410.002,410.00226,409
Sept 21, 20222,352.002,482.002,352.002,482.002,482.00177,628
Sept 20, 20222,450.002,534.002,402.002,418.002,418.00189,346
Sept 16, 20222,452.002,528.002,452.002,494.002,494.00404,399
Sept 15, 20222,480.002,546.942,476.002,488.002,488.00156,142
Sept 14, 20222,514.002,572.002,504.002,526.002,526.00271,771
Sept 13, 20222,588.002,630.002,558.002,576.002,576.00233,767
Sept 12, 20222,568.422,604.002,555.082,596.002,596.00272,332
Sept 09, 20222,522.002,556.002,490.002,534.002,534.00250,476
Sept 08, 20222,506.002,506.002,412.002,480.002,480.00201,249
Sept 07, 20222,374.002,452.002,374.002,450.002,450.00247,177
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...