LSE - Delayed Quote GBp

Diploma PLC (DPLM.L)

Compare
4,510.00
+12.00
+(0.27%)
As of 8:02:14 AM GMT. Market Open.
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 24, 20254,508.004,530.004,503.934,510.004,510.005,595
Jan 23, 20254,534.004,552.004,498.004,498.004,498.00238,709
Jan 22, 20254,464.004,586.004,442.004,532.004,532.00526,777
Jan 21, 20254,446.004,492.004,410.004,462.004,462.00550,566
Jan 20, 20254,402.004,444.004,392.004,432.004,432.00323,001
Jan 17, 20254,336.004,406.004,316.004,406.004,406.00227,242
Jan 16, 2025 42.00 Dividend
Jan 16, 20254,256.004,300.004,238.004,296.004,296.00220,710
Jan 15, 20254,188.004,324.004,184.004,298.004,256.00395,523
Jan 14, 20254,126.004,160.004,082.004,082.004,042.11357,267
Jan 13, 20254,142.004,152.004,064.004,104.004,063.90361,455
Jan 10, 20254,186.004,218.004,140.004,162.004,121.33118,952
Jan 9, 20254,200.004,224.004,166.004,216.004,174.80266,408
Jan 8, 20254,270.004,304.004,170.004,198.004,156.98166,493
Jan 7, 20254,250.004,310.004,242.004,268.004,226.29214,879
Jan 6, 20254,260.004,330.004,234.004,262.004,220.35108,930
Jan 3, 20254,272.004,276.004,216.004,218.004,176.78103,670
Jan 2, 20254,290.004,298.004,260.004,270.004,228.27112,654
Dec 31, 20244,254.004,256.004,208.004,250.004,208.4778,352
Dec 30, 20244,226.004,252.004,196.004,222.004,180.7496,009
Dec 27, 20244,272.004,298.004,246.004,270.004,228.27108,252
Dec 24, 20244,278.004,318.004,250.004,292.004,250.0636,286
Dec 23, 20244,280.004,284.004,232.004,244.004,202.53147,998
Dec 20, 20244,254.004,328.004,254.004,304.004,261.94496,163
Dec 19, 20244,354.004,372.004,272.004,288.004,246.10204,391
Dec 18, 20244,356.004,396.004,342.004,370.004,327.30353,806
Dec 17, 20244,376.004,396.004,338.004,366.004,323.34232,340
Dec 16, 20244,410.004,414.004,278.004,406.004,362.94266,553
Dec 13, 20244,454.004,498.004,389.004,422.004,378.79144,798
Dec 12, 20244,522.004,532.004,412.004,452.004,408.50254,825
Dec 11, 20244,478.004,570.004,454.004,544.004,499.60600,364
Dec 10, 20244,552.004,606.004,504.004,506.004,461.97173,398
Dec 9, 20244,576.004,610.004,523.984,572.004,527.32280,596
Dec 6, 20244,512.004,560.004,490.004,546.004,501.58148,070
Dec 5, 20244,578.004,596.004,484.004,530.004,485.73295,739
Dec 4, 20244,564.004,600.444,538.004,592.004,547.13159,548
Dec 3, 20244,472.004,554.004,472.004,554.004,509.50188,693
Dec 2, 20244,462.004,514.004,454.004,514.004,469.89172,492
Nov 29, 20244,434.004,474.004,410.004,460.004,416.42339,924
Nov 28, 20244,408.004,486.004,408.004,438.004,394.63137,557
Nov 27, 20244,490.004,490.004,420.004,444.004,400.57256,760
Nov 26, 20244,496.004,504.754,443.784,476.004,432.26270,533
Nov 25, 20244,494.004,518.004,406.004,510.004,465.93374,479
Nov 22, 20244,260.004,476.004,252.004,466.004,422.36385,326
Nov 21, 20244,114.004,230.004,104.004,222.004,180.74492,179
Nov 20, 20244,186.004,218.004,124.004,124.004,083.70510,300
Nov 19, 20244,450.004,471.464,092.004,174.004,133.21906,854
Nov 18, 20244,508.004,536.004,448.004,536.004,491.67713,631
Nov 15, 20244,578.004,620.004,492.004,492.004,448.10335,517
Nov 14, 20244,598.004,653.004,576.004,596.004,551.09284,822
Nov 13, 20244,476.004,608.004,476.004,594.004,549.11406,258
Nov 12, 20244,464.004,522.004,454.004,518.004,473.85217,033
Nov 11, 20244,452.004,534.004,442.004,494.004,450.08125,955
Nov 8, 20244,462.004,492.004,404.004,420.004,376.81144,531
Nov 7, 20244,428.004,450.004,394.004,446.004,402.55265,761
Nov 6, 20244,462.004,488.004,370.004,402.004,358.98299,014
Nov 5, 20244,286.004,392.004,262.004,392.004,349.08185,102
Nov 4, 20244,274.004,298.004,260.004,286.004,244.12219,171
Nov 1, 20244,258.004,306.004,230.004,288.004,246.10125,840
Oct 31, 20244,294.004,320.004,202.004,258.004,216.39309,649
Oct 30, 20244,296.004,362.004,292.194,338.004,295.61276,792
Oct 29, 20244,320.004,378.004,276.004,314.004,271.84394,908
Oct 28, 20244,320.004,392.004,304.004,380.004,337.20201,640
Oct 25, 20244,292.004,326.824,268.004,310.004,267.8899,908
Oct 24, 20244,298.004,306.004,264.004,290.004,248.0890,128
Oct 23, 20244,284.004,307.484,245.014,292.004,250.06277,720
Oct 22, 20244,338.004,352.004,252.004,304.004,261.94352,636
Oct 21, 20244,362.004,410.004,347.254,372.004,329.28230,690
Oct 18, 20244,328.004,374.004,312.004,362.004,319.37131,625
Oct 17, 20244,338.004,366.004,304.004,358.004,315.41163,974
Oct 16, 20244,374.004,410.004,318.004,330.004,287.69341,387
Oct 15, 20244,366.004,424.194,352.004,362.004,319.37434,105
Oct 14, 20244,278.004,328.004,254.004,328.004,285.71161,964
Oct 11, 20244,222.004,272.004,216.004,272.004,230.25350,537
Oct 10, 20244,238.004,272.004,186.004,202.004,160.94278,967
Oct 9, 20244,272.004,288.004,246.004,272.004,230.25279,975
Oct 8, 20244,246.004,288.004,236.004,250.004,208.47690,879
Oct 7, 20244,252.004,272.004,229.554,246.004,204.51232,904
Oct 4, 20244,196.004,254.004,176.004,208.004,166.88394,582
Oct 3, 20244,400.004,402.004,194.004,208.004,166.88422,157
Oct 2, 20244,362.004,442.004,362.004,434.004,390.67416,606
Oct 1, 20244,446.004,498.004,406.004,442.004,398.59185,378
Sep 30, 20244,444.004,492.004,424.004,434.004,390.67441,967
Sep 27, 20244,484.004,524.004,470.444,480.004,436.22226,708
Sep 26, 20244,520.004,540.004,480.004,516.004,471.87222,928
Sep 25, 20244,402.004,482.004,402.004,462.004,418.40154,322
Sep 24, 20244,512.004,518.004,410.004,438.004,394.63141,805
Sep 23, 20244,464.004,488.004,420.004,464.004,420.38319,205
Sep 20, 20244,566.004,582.004,472.004,472.004,428.301,705,646
Sep 19, 20244,544.004,596.004,530.004,564.004,519.40266,171
Sep 18, 20244,632.004,638.004,484.004,498.004,454.05162,072
Sep 17, 20244,594.004,648.004,566.004,632.004,586.74319,363
Sep 16, 20244,482.004,558.004,479.844,552.004,507.52188,334
Sep 13, 20244,470.004,506.004,466.004,494.004,450.08191,287
Sep 12, 20244,438.004,488.004,418.004,464.004,420.38187,912
Sep 11, 20244,452.004,455.904,336.004,374.004,331.26164,758
Sep 10, 20244,410.004,462.004,406.004,440.004,396.61444,070
Sep 9, 20244,324.004,451.504,322.004,424.004,380.77227,326
Sep 6, 20244,336.004,402.004,295.024,298.004,256.00597,274
Sep 5, 20244,374.004,386.004,296.004,338.004,295.61301,876
Sep 4, 20244,350.004,386.004,326.004,378.004,335.22181,842
Sep 3, 20244,424.004,466.004,399.384,410.004,366.91383,680
Sep 2, 20244,464.004,464.004,342.004,422.004,378.79156,481
Aug 30, 20244,436.004,486.004,436.004,464.004,420.38215,784
Aug 29, 20244,392.004,464.004,392.004,450.004,406.51113,333
Aug 28, 20244,362.004,418.004,348.004,388.004,345.12201,221
Aug 27, 20244,380.004,392.004,314.004,348.004,305.51149,024
Aug 23, 20244,378.004,392.004,336.004,366.004,323.34244,766
Aug 22, 20244,334.004,370.004,314.004,368.004,325.32150,491
Aug 21, 20244,314.004,334.004,288.004,316.004,273.82177,996
Aug 20, 20244,298.004,326.004,250.004,316.004,273.82217,154
Aug 19, 20244,262.004,320.004,242.004,298.004,256.00108,300
Aug 16, 20244,292.004,294.004,248.004,286.004,244.12125,946
Aug 15, 20244,256.004,306.004,202.004,288.004,246.10239,247
Aug 14, 20244,190.004,236.004,186.004,236.004,194.61159,864
Aug 13, 20244,162.004,182.004,110.004,160.004,119.35176,775
Aug 12, 20244,160.004,214.004,144.004,154.004,113.41248,105
Aug 9, 20244,100.004,150.004,091.804,124.004,083.70448,676
Aug 8, 20244,082.004,100.004,034.004,088.004,048.05130,733
Aug 7, 20244,048.004,118.004,020.004,102.004,061.92211,094
Aug 6, 20244,022.004,070.003,992.004,000.003,960.91233,479
Aug 5, 20243,996.004,082.003,914.004,032.003,992.60502,287
Aug 2, 20244,298.004,310.004,062.004,074.004,034.19473,642
Aug 1, 20244,448.004,518.004,348.004,380.004,337.20263,861
Jul 31, 20244,426.004,454.004,388.004,448.004,404.53316,561
Jul 30, 20244,342.004,378.004,340.004,366.004,323.34219,117
Jul 29, 20244,388.004,398.004,341.194,358.004,315.41243,583
Jul 26, 20244,210.004,359.544,210.004,356.004,313.43254,045
Jul 25, 20244,206.004,236.004,156.004,224.004,182.72215,753
Jul 24, 20244,264.004,296.004,234.004,266.004,224.31181,142
Jul 23, 20244,302.004,318.004,278.004,304.004,261.94400,499
Jul 22, 20244,278.004,342.004,242.004,312.004,269.86267,282
Jul 19, 20244,226.004,302.004,202.004,270.004,228.27575,026
Jul 18, 20244,116.004,294.004,116.004,224.004,182.72279,583
Jul 17, 20244,344.004,374.004,270.004,276.004,234.21260,006
Jul 16, 20244,266.004,352.004,234.004,340.004,297.59311,616
Jul 15, 20244,272.004,298.004,244.004,298.004,256.00163,516
Jul 12, 20244,258.004,308.004,224.504,308.004,265.90171,171
Jul 11, 20244,182.004,272.004,132.004,258.004,216.39239,670
Jul 10, 20244,204.004,208.004,150.004,182.004,141.13164,815
Jul 9, 20244,206.004,216.004,146.004,146.004,105.49159,797
Jul 8, 20244,130.004,198.004,128.004,196.004,155.00139,592
Jul 5, 20244,202.004,246.004,154.004,156.004,115.39193,214
Jul 4, 20244,168.004,180.004,145.634,176.004,135.19198,735
Jul 3, 20244,094.004,152.004,058.004,152.004,111.43700,435
Jul 2, 20244,090.004,148.004,056.004,074.004,034.19374,772
Jul 1, 20244,184.004,200.004,122.004,122.004,081.72235,131
Jun 28, 20244,224.004,226.004,136.004,148.004,107.47266,048
Jun 27, 20244,158.004,204.004,132.004,192.004,151.04223,700
Jun 26, 20244,122.004,170.004,088.004,140.004,099.54360,788
Jun 25, 20244,138.004,138.004,096.004,098.004,057.95160,125
Jun 24, 20244,128.004,160.004,096.004,140.004,099.54138,922
Jun 21, 20244,174.004,182.004,106.004,126.004,085.68619,053
Jun 20, 20244,148.004,186.004,138.004,186.004,145.09621,321
Jun 19, 20244,164.004,172.004,118.004,134.004,093.60301,075
Jun 18, 20244,132.004,164.004,128.004,154.004,113.41195,760
Jun 17, 20244,172.004,177.684,110.004,124.004,083.70281,494
Jun 14, 20244,160.004,178.004,104.004,158.004,117.37191,339
Jun 13, 20244,220.004,256.004,158.004,158.004,117.37148,465
Jun 12, 20244,088.004,234.004,082.004,234.004,192.63253,021
Jun 11, 20244,102.004,120.004,064.004,094.004,053.99169,993
Jun 10, 20244,170.004,188.004,090.004,090.004,050.03250,707
Jun 7, 20244,166.004,210.004,150.004,210.004,168.86226,762
Jun 6, 20244,176.004,208.004,158.004,160.004,119.35654,116
Jun 5, 20244,124.004,184.004,116.004,178.004,137.17174,620
Jun 4, 20244,074.004,140.004,060.004,122.004,081.72152,547
Jun 3, 20244,168.004,184.004,088.004,096.004,055.97125,960
May 31, 20244,074.004,116.004,058.004,092.004,052.01401,982
May 30, 20244,034.004,108.004,012.004,072.004,032.21373,810
May 29, 20244,094.004,112.004,042.004,058.004,018.35311,962
May 28, 20244,190.004,220.004,108.004,114.004,073.80261,929
May 24, 20244,170.004,214.004,144.004,176.004,135.19373,203
May 23, 2024 17.30 Dividend
May 23, 20244,204.004,284.004,138.004,226.004,184.70290,969
May 22, 20244,200.004,278.714,196.004,252.004,193.32302,483
May 21, 20244,200.004,216.804,172.004,210.004,151.90144,882
May 20, 20244,182.004,218.004,174.004,212.004,153.87160,325
May 17, 20244,194.004,234.004,158.004,192.004,134.15206,289
May 16, 20244,142.004,210.004,106.004,210.004,151.90243,681
May 15, 20244,162.004,170.004,086.004,122.004,065.11289,409
May 14, 20244,052.004,116.003,996.004,086.004,029.61355,350
May 13, 20244,340.004,340.004,028.004,060.004,003.97503,571
May 10, 20243,860.003,918.003,836.003,902.003,848.15180,991
May 9, 20243,814.003,854.003,700.003,848.003,794.89184,839
May 8, 20243,760.003,818.003,748.003,816.003,763.34368,767
May 7, 20243,730.003,764.003,706.003,748.003,696.27200,706
May 3, 20243,738.003,786.003,706.003,710.003,658.80227,707
May 2, 20243,622.003,732.003,622.003,710.003,658.80419,758
May 1, 20243,576.003,617.153,617.153,618.003,568.0745,348
Apr 30, 20243,614.003,652.003,600.003,628.003,577.93243,007
Apr 29, 20243,612.003,646.003,602.003,608.003,558.21333,447
Apr 26, 20243,576.003,616.003,552.003,616.003,566.10232,305
Apr 25, 20243,558.003,594.003,518.003,564.003,514.81220,031
Apr 24, 20243,570.003,610.003,566.003,582.003,532.56662,551
Apr 23, 20243,566.003,592.003,538.003,564.003,514.81171,244
Apr 22, 20243,544.003,594.003,528.003,542.003,493.12215,509
Apr 19, 20243,506.003,520.003,488.003,506.003,457.61497,337
Apr 18, 20243,556.003,572.003,498.003,538.003,489.171,355,273
Apr 17, 20243,504.003,536.003,498.003,528.003,479.31186,149
Apr 16, 20243,520.003,540.003,468.003,526.003,477.34306,488
Apr 15, 20243,574.003,634.003,534.003,580.003,530.59194,718
Apr 12, 20243,650.003,662.003,538.003,568.003,518.76160,852
Apr 11, 20243,620.003,652.003,558.003,590.003,540.45298,803
Apr 10, 20243,620.003,633.623,582.003,620.003,570.041,053,872
Apr 9, 20243,658.003,658.003,584.003,594.003,544.40254,681
Apr 8, 20243,620.003,668.003,618.003,660.003,609.49458,470
Apr 5, 20243,542.003,586.003,530.003,586.003,536.51254,363
Apr 4, 20243,598.003,624.003,578.003,588.003,538.48143,096
Apr 3, 20243,628.003,672.003,600.003,606.003,556.23215,683
Apr 2, 20243,744.003,760.083,634.003,634.003,583.85506,915
Mar 28, 20243,686.003,758.003,680.003,722.003,670.63607,837
Mar 27, 20243,644.003,870.003,630.013,750.003,698.25778,181
Mar 26, 20243,374.003,426.003,372.003,426.003,378.72176,485
Mar 25, 20243,424.003,442.003,388.003,396.003,349.1394,149
Mar 22, 20243,458.003,482.003,436.003,452.003,404.36130,164
Mar 21, 20243,428.003,448.003,388.003,448.003,400.41200,109
Mar 20, 20243,326.003,394.003,326.003,372.003,325.46169,025
Mar 19, 20243,344.003,362.003,322.003,344.003,297.85145,116
Mar 18, 20243,384.003,412.003,362.003,374.003,327.44101,654
Mar 15, 20243,366.003,414.003,366.003,380.003,333.35268,488
Mar 14, 20243,394.003,406.003,362.003,390.003,343.21411,477
Mar 13, 20243,454.003,466.003,398.003,400.003,353.08637,566
Mar 12, 20243,430.003,460.003,410.003,450.003,402.39160,542
Mar 11, 20243,392.003,406.003,368.003,400.003,353.08513,704
Mar 8, 20243,378.003,426.003,376.003,418.003,370.83223,217
Mar 7, 20243,404.003,432.003,394.003,412.003,364.91220,795
Mar 6, 20243,394.003,418.003,364.003,416.003,368.86394,828
Mar 5, 20243,372.003,430.003,372.003,382.003,335.33179,693
Mar 4, 20243,462.003,478.203,392.003,430.003,382.66190,850
Mar 1, 20243,498.003,508.003,436.413,482.003,433.95243,996
Feb 29, 20243,460.003,492.003,454.003,456.003,408.30816,981
Feb 28, 20243,442.003,452.003,410.003,442.003,394.501,193,221
Feb 27, 20243,456.003,460.003,434.003,448.003,400.41219,880
Feb 26, 20243,422.003,462.003,414.003,450.003,402.39195,671
Feb 23, 20243,386.003,433.283,386.003,428.003,380.69165,991
Feb 22, 20243,364.003,424.003,354.003,424.003,376.75130,222
Feb 21, 20243,402.003,411.993,352.003,388.003,341.2495,027
Feb 20, 20243,394.003,422.003,380.003,402.003,355.05177,157
Feb 19, 20243,400.003,428.003,386.003,406.003,358.99187,191
Feb 16, 20243,342.003,426.003,342.003,426.003,378.72260,320
Feb 15, 20243,352.003,368.003,324.003,332.003,286.02228,406
Feb 14, 20243,348.003,348.003,298.003,310.003,264.32152,096
Feb 13, 20243,356.003,366.003,248.003,300.003,254.46299,577
Feb 12, 20243,394.003,438.003,366.003,386.003,339.27167,366
Feb 9, 20243,398.003,414.003,354.003,380.003,333.35220,213
Feb 8, 20243,286.003,386.003,282.003,386.003,339.27388,918
Feb 7, 20243,326.003,332.003,272.003,290.003,244.59546,097
Feb 6, 20243,268.003,298.003,262.003,294.003,248.54706,738
Feb 5, 20243,330.003,340.003,258.003,258.003,213.041,040,639
Feb 2, 20243,266.003,354.003,266.003,320.003,274.18265,814
Feb 1, 20243,248.003,384.003,248.003,340.003,293.91567,370
Jan 31, 20243,298.003,301.983,252.003,260.003,215.01831,363
Jan 30, 20243,316.003,326.003,294.003,294.003,248.54612,459
Jan 29, 20243,336.003,338.003,286.003,290.003,244.59375,450
Jan 26, 20243,278.003,334.003,260.003,334.003,287.99608,089
Jan 25, 20243,210.003,272.003,200.003,272.003,226.84380,732
Jan 24, 20243,250.003,266.003,224.003,238.003,193.31264,073

Related Tickers

ADDT-B.ST Addtech AB (publ.)
319.60
+0.76%
 
INDT.ST Indutrade AB (publ)
303.00
+0.60%
 
FERG.L Ferguson Enterprises Inc.
14,700.00
-1.08%
 
TPK.L Travis Perkins plc
697.00
+0.58%
 
TEQ.ST Teqnion AB (publ)
162.00
+0.50%
 
AZ2.F Andritz AG
52.25
0.00%
 
ALLIGO-B.ST Alligo AB (publ)
133.60
+0.30%
 
AZ2.SG Andritz AG
52.20
0.00%
 
BUFAB.ST Bufab AB (publ)
454.80
-0.04%
 
FNM.ST Ferronordic AB (publ)
60.00
-0.66%