Australia markets closed

Diploma PLC (DPLM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,710.000.00 (0.00%)
At close: 04:40PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 20243,738.003,786.003,706.003,710.003,710.00219,801
02 May 20243,622.003,732.003,622.003,710.003,710.00419,758
01 May 20243,576.003,617.153,617.153,618.003,618.0045,348
30 Apr 20243,614.003,652.003,600.003,628.003,628.00243,007
29 Apr 20243,612.003,646.003,602.003,608.003,608.00333,447
26 Apr 20243,576.003,616.003,552.003,616.003,616.00232,305
25 Apr 20243,558.003,594.003,518.003,564.003,564.00220,031
24 Apr 20243,570.003,610.003,566.003,582.003,582.00662,551
23 Apr 20243,566.003,592.003,538.003,564.003,564.00171,244
22 Apr 20243,544.003,594.003,528.003,542.003,542.00215,509
19 Apr 20243,506.003,520.003,488.003,506.003,506.00497,337
18 Apr 20243,556.003,572.003,498.003,538.003,538.001,355,273
17 Apr 20243,504.003,536.003,498.003,528.003,528.00186,149
16 Apr 20243,520.003,540.003,468.003,526.003,526.00306,488
15 Apr 20243,574.003,634.003,534.003,580.003,580.00194,718
12 Apr 20243,650.003,662.003,538.003,568.003,568.00160,852
11 Apr 20243,620.003,652.003,558.003,590.003,590.00298,803
10 Apr 20243,620.003,633.623,582.003,620.003,620.001,053,872
09 Apr 20243,658.003,658.003,584.003,594.003,594.00254,681
08 Apr 20243,620.003,668.003,618.003,660.003,660.00458,470
05 Apr 20243,542.003,586.003,530.003,586.003,586.00254,363
04 Apr 20243,598.003,624.003,578.003,588.003,588.00143,096
03 Apr 20243,628.003,672.003,600.003,606.003,606.00215,683
02 Apr 20243,744.003,760.083,634.003,634.003,634.00506,915
28 Mar 20243,686.003,758.003,680.003,722.003,722.00607,837
27 Mar 20243,644.003,870.003,630.013,750.003,750.00778,181
26 Mar 20243,374.003,426.003,372.003,426.003,426.00176,485
25 Mar 20243,424.003,442.003,388.003,396.003,396.0094,149
22 Mar 20243,458.003,482.003,436.003,452.003,452.00130,164
21 Mar 20243,428.003,448.003,388.003,448.003,448.00200,109
20 Mar 20243,326.003,394.003,326.003,372.003,372.00169,025
19 Mar 20243,344.003,362.003,322.003,344.003,344.00145,116
18 Mar 20243,384.003,412.003,362.003,374.003,374.00101,654
15 Mar 20243,366.003,414.003,366.003,380.003,380.00268,488
14 Mar 20243,394.003,406.003,362.003,390.003,390.00411,477
13 Mar 20243,454.003,466.003,398.003,400.003,400.00637,566
12 Mar 20243,430.003,460.003,410.003,450.003,450.00160,542
11 Mar 20243,392.003,406.003,368.003,400.003,400.00513,704
08 Mar 20243,378.003,426.003,376.003,418.003,418.00223,217
07 Mar 20243,404.003,432.003,394.003,412.003,412.00220,795
06 Mar 20243,394.003,418.003,364.003,416.003,416.00394,828
05 Mar 20243,372.003,430.003,372.003,382.003,382.00179,693
04 Mar 20243,462.003,478.203,392.003,430.003,430.00190,850
01 Mar 20243,498.003,508.003,436.413,482.003,482.00243,996
29 Feb 20243,460.003,492.003,454.003,456.003,456.00816,981
28 Feb 20243,442.003,452.003,410.003,442.003,442.001,193,221
27 Feb 20243,456.003,460.003,434.003,448.003,448.00219,880
26 Feb 20243,422.003,462.003,414.003,450.003,450.00195,671
23 Feb 20243,386.003,433.283,386.003,428.003,428.00165,991
22 Feb 20243,364.003,424.003,354.003,424.003,424.00130,222
21 Feb 20243,402.003,411.993,352.003,388.003,388.0095,027
20 Feb 20243,394.003,422.003,380.003,402.003,402.00177,157
19 Feb 20243,400.003,428.003,386.003,406.003,406.00187,191
16 Feb 20243,342.003,426.003,342.003,426.003,426.00260,320
15 Feb 20243,352.003,368.003,324.003,332.003,332.00228,406
14 Feb 20243,348.003,348.003,298.003,310.003,310.00152,096
13 Feb 20243,356.003,366.003,248.003,300.003,300.00299,577
12 Feb 20243,394.003,438.003,366.003,386.003,386.00167,366
09 Feb 20243,398.003,414.003,354.003,380.003,380.00220,213
08 Feb 20243,286.003,386.003,282.003,386.003,386.00388,918
07 Feb 20243,326.003,332.003,272.003,290.003,290.00546,097
06 Feb 20243,268.003,298.003,262.003,294.003,294.00706,738
05 Feb 20243,330.003,340.003,258.003,258.003,258.001,040,639
02 Feb 20243,266.003,354.003,266.003,320.003,320.00265,814
01 Feb 20243,248.003,384.003,248.003,340.003,340.00567,370
31 Jan 20243,298.003,301.983,252.003,260.003,260.00831,363
30 Jan 20243,316.003,326.003,294.003,294.003,294.00612,459
29 Jan 20243,336.003,338.003,286.003,290.003,290.00375,450
26 Jan 20243,278.003,334.003,260.003,334.003,334.00608,089
25 Jan 20243,210.003,272.003,200.003,272.003,272.00380,732
24 Jan 20243,250.003,266.003,224.003,238.003,238.00264,073
23 Jan 20243,296.003,298.003,228.003,228.003,228.00445,252
22 Jan 20243,280.003,290.003,264.003,270.003,270.00278,400
19 Jan 20243,292.003,300.003,232.003,232.003,232.001,173,382
18 Jan 20243,276.003,276.003,235.923,274.003,274.00205,588
18 Jan 202440 Dividend
17 Jan 20243,262.003,320.003,248.003,278.003,238.00354,812
16 Jan 20243,362.003,372.003,338.003,338.003,297.27275,012
15 Jan 20243,382.003,392.003,300.003,366.003,324.93147,636
12 Jan 20243,346.003,402.003,320.003,380.003,338.76235,312
11 Jan 20243,398.003,402.003,326.003,326.003,285.41180,854
10 Jan 20243,370.003,374.003,343.183,370.003,328.88175,911
09 Jan 20243,398.003,398.003,344.003,370.003,328.88134,566
08 Jan 20243,342.003,392.003,318.003,384.003,342.71266,792
05 Jan 20243,372.003,378.723,306.003,346.003,305.17204,279
04 Jan 20243,332.003,380.003,302.003,374.003,332.83562,484
03 Jan 20243,418.003,440.003,354.003,354.003,313.07464,588
02 Jan 20243,512.003,586.003,426.003,450.003,407.90199,745
29 Dec 20233,594.003,606.003,582.003,582.003,538.2985,938
28 Dec 20233,632.003,632.003,582.003,588.003,544.22106,006
27 Dec 20233,602.003,642.003,590.003,608.003,563.97125,624
22 Dec 20233,594.003,594.003,562.003,580.003,536.3157,611
21 Dec 20233,624.003,626.003,562.003,604.003,560.02172,860
20 Dec 20233,574.003,622.003,546.003,596.003,552.12150,292
19 Dec 20233,590.003,592.003,514.003,552.003,508.661,145,230
18 Dec 20233,554.003,572.003,514.003,522.003,479.02176,001
15 Dec 20233,554.003,578.003,535.923,562.003,518.53635,998
14 Dec 20233,522.003,584.003,500.003,536.003,492.85848,314
13 Dec 20233,478.003,504.003,466.003,466.003,423.71227,970
12 Dec 20233,472.003,486.003,454.003,470.003,427.66204,144
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...