UK Markets open in 6 hrs 54 mins

Diploma PLC (DPLM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,838.00-30.00 (-1.05%)
At close: 06:20PM GMT
Time period:
08 Dec 2021 - 08 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
08 Dec 2022------
07 Dec 2022------
06 Dec 20222,934.002,946.002,868.002,868.002,868.00158,457
05 Dec 20222,992.002,992.002,910.002,918.002,918.00103,004
02 Dec 20222,976.002,976.002,856.002,930.002,930.00230,295
01 Dec 20222,868.002,948.002,814.002,920.002,920.00247,028
30 Nov 20222,808.002,832.002,760.002,800.002,800.00270,939
29 Nov 20222,838.002,838.002,748.002,752.002,752.00178,387
28 Nov 20222,840.002,868.002,814.002,826.002,826.00169,178
25 Nov 20222,820.002,916.002,820.002,862.002,862.00149,724
24 Nov 20222,860.002,908.002,822.002,854.002,854.00224,763
23 Nov 20222,802.002,880.002,764.002,852.002,852.00115,568
22 Nov 20222,864.002,910.002,760.002,800.002,800.00246,984
21 Nov 20222,856.002,954.002,766.782,874.002,874.00309,042
18 Nov 20222,712.002,800.002,680.002,800.002,800.00353,058
17 Nov 20222,606.002,706.002,606.002,692.002,692.00288,301
16 Nov 20222,658.002,732.002,654.002,684.002,684.00191,943
15 Nov 20222,748.002,780.002,708.002,736.002,736.00206,263
14 Nov 20222,792.002,792.002,708.002,748.002,748.00168,582
11 Nov 20222,786.002,800.002,734.002,784.002,784.00186,990
10 Nov 20222,598.002,754.002,528.002,754.002,754.00223,619
09 Nov 20222,550.002,592.002,526.002,592.002,592.00150,121
08 Nov 20222,466.002,556.002,454.002,556.002,556.00160,746
07 Nov 20222,538.002,538.002,461.632,490.002,490.00143,727
04 Nov 20222,494.002,500.002,428.002,496.002,496.00181,583
03 Nov 20222,470.002,500.002,400.002,432.002,432.00126,929
02 Nov 20222,516.002,530.122,498.002,508.002,508.00272,312
01 Nov 20222,456.002,582.002,456.002,516.002,516.00170,475
31 Oct 20222,492.002,530.002,464.002,486.002,486.0092,847
28 Oct 20222,558.002,558.002,442.002,510.002,510.00104,209
27 Oct 20222,540.002,582.002,472.002,532.002,532.00302,711
26 Oct 20222,400.002,534.002,400.002,532.002,532.00134,082
25 Oct 20222,390.002,466.002,368.002,466.002,466.00226,541
24 Oct 20222,292.002,410.002,292.002,382.002,382.00115,264
21 Oct 20222,300.002,348.622,260.002,314.002,314.00130,349
20 Oct 20222,402.002,402.002,344.002,360.002,360.00189,878
19 Oct 20222,444.002,452.002,376.002,378.002,378.00136,959
18 Oct 20222,482.002,482.002,414.002,444.002,444.00232,150
17 Oct 20222,412.002,446.002,306.002,410.002,410.00179,474
14 Oct 20222,348.002,410.002,328.002,348.002,348.00375,530
13 Oct 20222,264.002,348.002,222.002,320.002,320.00235,206
12 Oct 20222,392.002,410.002,310.002,324.002,324.00252,608
11 Oct 20222,352.002,418.002,352.002,392.002,392.00190,511
10 Oct 20222,392.002,442.002,370.002,400.002,400.00129,224
07 Oct 20222,520.002,520.002,412.002,424.002,424.00190,266
06 Oct 20222,518.002,532.002,482.002,510.002,510.00290,806
05 Oct 20222,486.002,498.002,446.002,472.002,472.00208,053
04 Oct 20222,366.002,480.002,364.002,480.002,480.00251,510
03 Oct 20222,302.002,364.002,284.002,358.002,358.00224,019
30 Sept 20222,190.002,324.002,190.002,324.002,324.00333,209
29 Sept 20222,392.002,392.002,206.002,226.002,226.00313,332
28 Sept 20222,288.002,360.002,258.002,360.002,360.00762,523
27 Sept 20222,426.002,460.002,330.002,338.002,338.00190,668
26 Sept 20222,460.002,460.002,376.002,422.002,422.00359,247
23 Sept 20222,406.002,432.002,356.002,408.002,408.00366,178
22 Sept 20222,418.002,472.002,410.002,410.002,410.00226,409
21 Sept 20222,352.002,482.002,352.002,482.002,482.00177,628
20 Sept 20222,450.002,534.002,402.002,418.002,418.00189,346
16 Sept 20222,452.002,528.002,452.002,494.002,494.00404,399
15 Sept 20222,480.002,546.942,476.002,488.002,488.00156,142
14 Sept 20222,514.002,572.002,504.002,526.002,526.00271,771
13 Sept 20222,588.002,630.002,558.002,576.002,576.00233,767
12 Sept 20222,568.422,604.002,555.082,596.002,596.00272,332
09 Sept 20222,522.002,556.002,490.002,534.002,534.00250,476
08 Sept 20222,506.002,506.002,412.002,480.002,480.00201,249
07 Sept 20222,374.002,452.002,374.002,450.002,450.00247,177
06 Sept 20222,388.002,424.002,380.002,402.002,402.00285,091
05 Sept 20222,360.002,402.002,350.002,396.002,396.00208,260
02 Sept 20222,456.002,456.002,388.002,428.002,428.00383,056
01 Sept 20222,496.002,496.002,395.492,400.002,400.00170,670
31 Aug 20222,500.002,558.002,500.002,512.002,512.00344,784
30 Aug 20222,532.002,594.002,526.002,536.002,536.00188,956
26 Aug 20222,550.002,642.002,550.002,554.002,554.00178,873
25 Aug 20222,676.002,704.002,604.002,626.002,626.00205,386
24 Aug 20222,680.002,694.002,618.382,676.002,676.00170,099
23 Aug 20222,672.002,696.002,634.002,646.002,646.00284,985
22 Aug 20222,676.002,720.002,676.002,706.002,706.00277,924
19 Aug 20222,722.002,768.002,686.002,728.002,728.00133,095
18 Aug 20222,740.002,778.002,722.002,778.002,778.00465,996
17 Aug 20222,734.002,768.002,724.002,740.002,740.00151,289
16 Aug 20222,840.002,840.002,700.002,736.002,736.0082,774
15 Aug 20222,646.002,786.002,642.002,776.002,776.0097,798
12 Aug 20222,662.002,716.002,662.002,702.002,702.00117,902
11 Aug 20222,768.002,768.002,716.002,726.002,726.0095,709
10 Aug 20222,606.002,744.002,600.002,738.002,738.00217,107
09 Aug 20222,700.002,720.002,638.002,656.002,656.0086,270
08 Aug 20222,690.002,726.002,680.002,698.002,698.00127,002
05 Aug 20222,758.002,778.002,688.002,694.002,694.00173,216
04 Aug 20222,734.002,790.002,706.002,784.002,784.00117,667
03 Aug 20222,662.002,716.002,662.002,716.002,716.0064,098
02 Aug 20222,816.002,816.002,654.002,700.002,700.00127,250
01 Aug 20222,700.002,780.002,700.002,768.002,768.00149,406
29 Jul 20222,660.002,754.002,660.002,748.002,748.00257,125
28 Jul 20222,650.002,718.002,650.002,712.002,712.00270,663
27 Jul 20222,668.002,668.002,564.002,644.002,644.00120,578
26 Jul 20222,626.002,652.002,554.002,596.002,596.00231,104
25 Jul 20222,784.002,784.002,656.002,656.002,656.00176,426
22 Jul 20222,704.002,810.002,692.002,714.002,714.001,023,573
21 Jul 20222,558.002,734.002,558.002,698.002,698.00735,790
20 Jul 20222,434.002,574.002,434.002,560.002,560.00327,883
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...