Shares Magazine
4,054.00p+60.00 (+1.50%)02 May 2025, 16:53
Diploma PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 4000.00p | 4088.00p | 3972.00p | 4054.00p | 447,830 |
| May 1, 2025 | 3972.00p | 4000.00p | 3936.00p | 3994.00p | 165,543 |
| Apr 30, 2025 | 3912.00p | 3966.00p | 3908.33p | 3962.00p | 478,000 |
| Apr 29, 2025 | 3844.00p | 3906.00p | 3826.00p | 3894.00p | 214,677 |
| Apr 28, 2025 | 3884.00p | 3910.00p | 3852.00p | 3852.00p | 190,397 |
| Apr 25, 2025 | 3890.00p | 3910.00p | 3856.00p | 3884.00p | 141,556 |
| Apr 24, 2025 | 3844.00p | 3866.00p | 3792.00p | 3815.12p | 220,488 |
| Apr 23, 2025 | 3818.00p | 3938.00p | 3792.00p | 3852.00p | 563,798 |
| Apr 22, 2025 | 3850.00p | 3850.00p | 3728.00p | 3786.00p | 232,169 |
| Apr 17, 2025 | 3812.00p | 3878.00p | 3778.00p | 3846.00p | 261,189 |
| Apr 16, 2025 | 3876.00p | 3882.00p | 3792.00p | 3824.00p | 271,017 |
| Apr 15, 2025 | 3862.00p | 3972.00p | 3852.00p | 3960.00p | 461,465 |
| Apr 14, 2025 | 3864.00p | 3878.00p | 3826.00p | 3856.00p | 154,636 |
| Apr 11, 2025 | 3842.00p | 3848.00p | 3744.00p | 3788.00p | 214,755 |
| Apr 10, 2025 | 3906.00p | 3946.00p | 3780.00p | 3820.00p | 314,184 |
| Apr 9, 2025 | 3640.00p | 3708.00p | 3620.00p | 3640.00p | 385,257 |
| Apr 8, 2025 | 3680.00p | 3764.00p | 3636.00p | 3750.00p | 363,727 |
| Apr 7, 2025 | 3574.00p | 3792.00p | 3532.00p | 3624.00p | 669,847 |
| Apr 4, 2025 | 3692.00p | 3782.00p | 3644.00p | 3720.00p | 857,786 |
| Apr 3, 2025 | 3866.00p | 3894.00p | 3726.00p | 3726.00p | 391,437 |
| Apr 2, 2025 | 3900.00p | 3954.00p | 3852.00p | 3954.00p | 198,922 |
| Apr 1, 2025 | 3906.00p | 3928.00p | 3862.00p | 3912.00p | 306,372 |
| Mar 31, 2025 | 3872.00p | 3876.89p | 3812.00p | 3846.00p | 286,638 |
| 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 |
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 |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.