DPLM.L - Diploma PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 24, 20201,920.001,972.001,920.001,945.001,945.00214,868
Jan 23, 20202,002.002,002.001,928.001,928.001,928.00380,406
Jan 22, 20201,947.002,002.001,938.001,952.001,952.00149,290
Jan 21, 20201,926.001,946.001,914.001,924.001,924.0081,606
Jan 20, 20201,967.001,972.001,927.001,940.001,940.00108,171
Jan 17, 20201,900.001,945.001,900.001,937.001,937.00142,202
Jan 16, 20201,894.001,952.001,853.971,900.001,900.00221,917
Jan 15, 20201,890.001,890.001,830.001,847.001,847.00550,808
Jan 14, 20201,936.001,936.001,901.001,901.001,901.00258,345
Jan 13, 20201,944.001,965.001,875.001,908.001,908.00272,036
Jan 10, 20201,954.001,960.101,874.001,930.001,930.00200,148
Jan 09, 20202,042.002,042.001,971.001,996.001,996.00123,812
Jan 08, 20202,024.002,024.001,984.001,990.001,990.0076,979
Jan 07, 20201,971.002,024.001,971.002,006.002,006.00239,248
Jan 06, 20202,000.002,028.001,995.002,008.002,008.00104,204
Jan 03, 20202,040.002,040.002,018.002,020.002,020.0052,593
Jan 02, 20202,050.002,058.002,026.522,042.002,042.0096,746
Dec 31, 20192,026.002,054.662,024.002,024.002,024.0041,511
Dec 30, 20192,072.002,072.002,036.002,040.002,040.0036,749
Dec 27, 20192,068.002,095.422,048.002,084.002,084.0058,708
Dec 24, 20192,050.002,074.002,046.002,074.002,074.0014,627
Dec 23, 20192,030.002,051.522,024.002,046.002,046.0057,567
Dec 20, 20192,000.002,034.002,000.002,018.002,018.00144,437
Dec 19, 20192,032.002,032.001,998.002,012.002,012.00356,987
Dec 18, 20192,018.002,018.001,980.002,004.002,004.00252,212
Dec 17, 20192,000.002,050.001,981.002,014.002,014.00330,491
Dec 16, 20191,946.002,032.001,946.002,026.002,026.00555,361
Dec 13, 20191,994.002,042.611,975.001,975.001,975.00312,172
Dec 12, 20191,946.001,989.001,931.001,948.001,948.00107,156
Dec 11, 20191,935.001,944.001,911.001,930.001,930.00148,293
Dec 10, 20191,943.001,944.001,920.001,939.001,939.00116,494
Dec 09, 20191,926.001,938.001,908.001,937.001,937.00141,300
Dec 06, 20191,918.001,922.001,883.001,922.001,922.00248,811
Dec 05, 20191,840.001,886.001,832.001,886.001,886.00211,703
Dec 04, 20191,781.001,838.001,781.001,830.001,830.00176,140
Dec 03, 20191,863.001,863.001,797.001,817.001,817.00141,536
Dec 02, 20191,861.001,861.001,802.001,824.001,824.00180,946
Nov 29, 20191,869.001,882.001,842.001,842.001,842.00108,555
Nov 28, 20191,861.001,888.001,856.001,888.001,888.00166,205
Nov 28, 201920.5 Dividend
Nov 27, 20191,902.001,920.001,857.001,895.001,874.50159,912
Nov 26, 20191,850.001,912.001,837.851,902.001,881.42410,300
Nov 25, 20191,763.001,844.001,757.391,844.001,824.05274,171
Nov 22, 20191,704.001,774.001,704.001,766.001,746.90185,230
Nov 21, 20191,759.001,759.001,723.001,747.001,728.10198,448
Nov 20, 20191,741.001,767.001,741.001,757.001,737.99185,250
Nov 19, 20191,726.001,781.001,726.001,770.001,750.85187,377
Nov 18, 20191,654.001,793.001,654.001,775.001,755.80452,953
Nov 15, 20191,652.001,705.001,652.001,701.001,682.60168,178
Nov 14, 20191,635.001,671.001,635.001,656.001,638.09178,579
Nov 13, 20191,634.001,649.001,628.001,649.001,631.16150,198
Nov 12, 20191,726.001,726.001,627.441,641.001,623.25298,733
Nov 11, 20191,693.001,711.001,683.001,693.001,674.69196,700
Nov 08, 20191,693.001,707.001,688.001,690.001,671.7261,637
Nov 07, 20191,694.001,716.001,684.511,693.001,674.6983,629
Nov 06, 20191,658.001,708.001,648.001,701.001,682.60162,842
Nov 05, 20191,610.001,675.001,610.001,670.001,651.93261,657
Nov 04, 20191,619.001,626.001,605.001,624.001,606.43133,724
Nov 01, 20191,604.001,619.001,601.001,614.001,596.54357,990
Oct 31, 20191,578.001,604.001,569.001,599.001,581.70293,317
Oct 30, 20191,587.001,594.001,565.701,576.001,558.95242,179
Oct 29, 20191,585.001,590.001,579.001,584.001,566.86159,473
Oct 28, 20191,595.001,954.001,583.001,596.001,578.73242,978
Oct 25, 20191,600.001,612.061,585.001,593.001,575.77233,908
Oct 24, 20191,622.001,631.111,594.051,606.001,588.63308,324
Oct 23, 20191,638.001,656.001,611.001,613.001,595.55518,939
Oct 22, 20191,711.001,711.001,641.001,655.001,637.10233,145
Oct 21, 20191,640.001,690.001,640.001,663.001,645.01188,136
Oct 18, 20191,664.001,691.001,661.201,681.001,662.82215,807
Oct 17, 20191,673.001,708.001,654.281,687.001,668.75202,318
Oct 16, 20191,692.001,706.001,669.001,692.001,673.70174,850
Oct 15, 20191,654.001,700.001,652.001,696.001,677.65182,383
Oct 14, 20191,657.001,657.001,621.881,640.001,622.2678,726
Oct 11, 20191,624.001,658.001,615.001,647.001,629.18155,593
Oct 10, 20191,687.001,687.001,607.001,620.001,602.47133,756
Oct 09, 20191,676.001,676.001,644.001,644.001,626.2249,634
Oct 08, 20191,708.001,708.001,654.001,660.001,642.0485,394
Oct 07, 20191,644.001,699.001,639.361,666.001,647.9862,723
Oct 04, 20191,689.001,689.001,668.121,683.001,664.7950,353
Oct 03, 20191,675.001,675.001,649.001,672.001,653.9199,615
Oct 02, 20191,732.001,732.001,659.001,660.001,642.04159,439
Oct 01, 20191,646.001,697.001,646.001,694.001,675.67107,655
Sep 30, 20191,589.001,669.001,589.001,663.001,645.01191,041
Sep 27, 20191,654.001,664.661,598.771,640.001,622.26147,013
Sep 26, 20191,610.001,671.001,610.001,646.001,628.1957,603
Sep 25, 20191,679.001,679.001,637.001,654.001,636.11130,284
Sep 24, 20191,625.001,668.001,625.001,668.001,649.96118,295
Sep 23, 20191,707.001,709.001,656.001,659.001,641.0560,512
Sep 20, 20191,692.001,701.791,679.001,689.001,670.73197,615
Sep 19, 20191,702.001,702.001,662.001,684.001,665.78284,478
Sep 18, 20191,683.001,689.001,673.001,679.001,660.84401,691
Sep 17, 20191,638.001,677.001,638.001,671.001,652.92182,312
Sep 16, 20191,653.001,662.001,641.001,655.001,637.1089,313
Sep 13, 20191,620.001,657.001,620.001,652.001,634.1373,888
Sep 12, 20191,620.001,620.001,601.001,618.001,600.5062,617
Sep 11, 20191,600.001,625.001,588.001,610.001,592.5899,748
Sep 10, 20191,620.001,633.001,584.001,600.001,582.69119,165
Sep 09, 20191,642.001,650.001,618.001,629.001,611.38111,695
Sep 06, 20191,669.001,674.001,637.001,647.001,629.18119,997
Sep 05, 20191,649.001,673.001,646.001,662.001,644.02207,529
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...