Shares Magazine
3,910.00p-94.00 (-2.35%)28 Mar 2025, 16:35
Diploma PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 3986.00p | 3988.00p | 3880.00p | 3910.00p | 262,220 |
| Mar 27, 2025 | 3942.00p | 4004.00p | 3906.00p | 4004.00p | 236,822 |
| Mar 26, 2025 | 3974.00p | 3996.00p | 3938.00p | 3970.00p | 160,003 |
| Mar 25, 2025 | 3974.00p | 4014.00p | 3908.18p | 3960.00p | 207,842 |
| Mar 24, 2025 | 3986.00p | 3992.00p | 3938.00p | 3982.00p | 174,807 |
| Mar 21, 2025 | 4006.00p | 4016.00p | 3916.00p | 3934.00p | 524,872 |
| Mar 20, 2025 | 3984.00p | 4050.00p | 3978.00p | 4050.00p | 286,158 |
| Mar 19, 2025 | 3956.00p | 3962.00p | 3916.00p | 3962.00p | 542,803 |
| Mar 18, 2025 | 3966.00p | 4000.00p | 3934.00p | 3968.00p | 497,909 |
| Mar 17, 2025 | 3960.00p | 3972.00p | 3916.00p | 3948.00p | 682,051 |
| Mar 14, 2025 | 3922.00p | 3992.00p | 3914.00p | 3960.00p | 492,755 |
| Mar 13, 2025 | 4044.00p | 4054.00p | 3920.00p | 3920.00p | 426,526 |
| Mar 12, 2025 | 4054.00p | 4088.00p | 4016.00p | 4070.00p | 560,684 |
| Mar 11, 2025 | 4190.00p | 4196.00p | 3994.00p | 4016.00p | 398,590 |
| Mar 10, 2025 | 4316.00p | 4332.00p | 4182.00p | 4182.00p | 262,468 |
| Mar 7, 2025 | 4294.00p | 4300.00p | 4208.00p | 4282.00p | 231,299 |
| Mar 6, 2025 | 4436.00p | 4454.00p | 4272.00p | 4336.00p | 485,584 |
| Mar 5, 2025 | 4470.00p | 4554.00p | 4404.00p | 4404.00p | 425,012 |
| Mar 4, 2025 | 4446.00p | 4474.00p | 4376.00p | 4400.00p | 267,465 |
| Mar 3, 2025 | 4500.00p | 4533.52p | 4474.00p | 4494.00p | 334,741 |
| Feb 28, 2025 | 4438.00p | 4502.00p | 4438.00p | 4496.00p | 288,790 |
| Feb 27, 2025 | 4498.00p | 4514.00p | 4436.00p | 4490.00p | 262,762 |
| Feb 26, 2025 | 4506.00p | 4550.00p | 4500.00p | 4500.00p | 384,785 |
| Feb 25, 2025 | 4468.00p | 4518.00p | 4460.96p | 4490.00p | 195,176 |
| Feb 24, 2025 | 4636.00p | 4638.79p | 4488.00p | 4526.00p | 206,944 |
| Feb 21, 2025 | 4670.00p | 4702.00p | 4620.00p | 4636.00p | 184,302 |
| Feb 20, 2025 | 4704.00p | 4734.00p | 4652.00p | 4666.00p | 189,846 |
| Feb 19, 2025 | 4774.00p | 4798.00p | 4644.00p | 4688.00p | 201,339 |
| Feb 18, 2025 | 4770.00p | 4808.00p | 4738.00p | 4772.00p | 764,293 |
| Feb 17, 2025 | 4738.00p | 4762.00p | 4716.00p | 4762.00p | 224,047 |
| Feb 14, 2025 | 4768.00p | 4795.17p | 4736.00p | 4742.00p | 301,844 |
| Feb 13, 2025 | 4688.00p | 4754.00p | 4642.00p | 4754.00p | 337,471 |
| Feb 12, 2025 | 4604.00p | 4654.00p | 4577.56p | 4612.00p | 483,466 |
| Feb 11, 2025 | 4488.00p | 4612.00p | 4482.00p | 4612.00p | 602,594 |
| Feb 10, 2025 | 4444.00p | 4520.00p | 4440.00p | 4496.00p | 125,717 |
| Feb 7, 2025 | 4516.00p | 4544.00p | 4432.00p | 4436.00p | 83,232 |
| Feb 6, 2025 | 4522.00p | 4538.00p | 4476.00p | 4522.00p | 481,014 |
| Feb 5, 2025 | 4508.00p | 4540.00p | 4460.00p | 4486.00p | 328,925 |
| Feb 4, 2025 | 4500.00p | 4562.00p | 4490.00p | 4552.00p | 385,435 |
| Feb 3, 2025 | 4474.00p | 4534.00p | 4423.10p | 4520.00p | 248,095 |
| Jan 31, 2025 | 4522.00p | 4560.00p | 4506.00p | 4552.00p | 609,434 |
| Jan 30, 2025 | 4452.00p | 4556.00p | 4442.00p | 4520.00p | 128,973 |
| Jan 29, 2025 | 4444.00p | 4492.00p | 4428.00p | 4440.00p | 135,569 |
| Jan 28, 2025 | 4414.00p | 4466.00p | 4374.00p | 4408.00p | 144,645 |
| Jan 27, 2025 | 4392.00p | 4414.00p | 4344.00p | 4374.00p | 219,324 |
| Jan 24, 2025 | 4508.00p | 4530.00p | 4446.00p | 4470.00p | 199,145 |
| Jan 23, 2025 | 4534.00p | 4552.00p | 4498.00p | 4498.00p | 238,709 |
| Jan 22, 2025 | 4464.00p | 4586.00p | 4442.00p | 4532.00p | 526,777 |
| Jan 21, 2025 | 4446.00p | 4492.00p | 4410.00p | 4462.00p | 550,566 |
| Jan 20, 2025 | 4402.00p | 4444.00p | 4392.00p | 4432.00p | 323,001 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.