Comparing Back to the side-by-side chart ↗
Diploma PLC (DPLM.LSE) — Price History
As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Pullback inside an uptrend stack — Trades -3.3% vs the 50-day and +6.9% vs the 200-day average, 9.8% below the 52-week high and +45.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Diploma PLC trades 3.3% below its 50-day and 6.9% above its 200-day moving average. (as of 2026-10-30)
Diploma distributes specialised technical products and services through three divisions: Controls, covering wiring, connectors and fasteners; Seals, covering sealing and fluid-power parts; and Life Sciences, covering medical consumables, instruments and diagnostic equipment. It serves industrial customers and hospitals across the UK, Europe and North America, and is based in London.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the DPLM.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-10-30 | 7260.00 | 7280.00 | 7170.00 | 7195.00 | -1.51% | 255,021 |
| 2026-10-29 | 7260.00 | 7360.00 | 7235.00 | 7305.00 | +0.27% | 194,649 |
| 2026-10-28 | 7260.00 | 7335.00 | 7200.00 | 7285.00 | +0.83% | 163,243 |
| 2026-10-27 | 7100.00 | 7250.00 | 7080.00 | 7225.00 | +1.26% | 197,318 |
| 2026-10-26 | 6890.00 | 7155.00 | 6880.00 | 7135.00 | +3.56% | 301,139 |
| 2026-10-23 | 7290.00 | 7305.00 | 6870.00 | 6890.00 | -5.10% | 678,908 |
| 2026-10-22 | 7415.00 | 7475.00 | 7245.00 | 7260.00 | -3.26% | 324,625 |
| 2026-10-21 | 7515.00 | 7580.00 | 7455.00 | 7505.00 | +0.27% | 699,021 |
| 2026-10-20 | 7760.00 | 7785.00 | 7480.00 | 7485.00 | -4.04% | 403,292 |
| 2026-10-19 | 7865.00 | 7875.00 | 7780.00 | 7800.00 | -1.14% | 210,558 |
| 2026-10-16 | 7850.00 | 7950.00 | 7810.00 | 7890.00 | +0.96% | 433,252 |
| 2026-10-15 | 7860.00 | 7885.00 | 7721.04 | 7815.00 | -1.45% | 360,050 |
| 2026-10-14 | 7925.00 | 7955.00 | 7870.00 | 7930.00 | +0.89% | 250,529 |
| 2026-10-13 | 7880.00 | 7970.00 | 7845.00 | 7860.00 | -0.13% | 233,669 |
| 2026-10-12 | 7785.00 | 7870.00 | 7775.00 | 7870.00 | +1.09% | 240,400 |
| 2026-10-09 | 7805.00 | 7830.00 | 7724.31 | 7785.00 | +0.45% | 374,560 |
| 2026-10-08 | 7625.00 | 7765.00 | 7540.00 | 7750.00 | +0.65% | 429,372 |
| 2026-10-07 | 7795.00 | 7810.00 | 7655.00 | 7700.00 | -2.04% | 296,551 |
| 2026-10-06 | 7940.00 | 7980.00 | 7845.00 | 7860.00 | -0.13% | 270,296 |
| 2026-10-05 | 7740.00 | 7895.00 | 7680.98 | 7870.00 | +1.22% | 580,160 |
| 2026-10-02 | 7735.00 | 7820.00 | 7716.37 | 7775.00 | +1.11% | 243,719 |
| 2026-10-01 | 7700.00 | 7735.00 | 7640.00 | 7690.00 | -0.45% | 1,004,156 |
| 2026-09-30 | 7860.00 | 7872.50 | 7700.00 | 7725.00 | -1.28% | 425,197 |
| 2026-09-29 | 7735.00 | 7910.00 | 7735.00 | 7825.00 | +1.49% | 545,068 |
| 2026-09-28 | 7790.00 | 7860.00 | 7710.00 | 7710.00 | -0.52% | 245,737 |
| 2026-09-25 | 7790.00 | 7841.33 | 7690.00 | 7750.00 | +0.45% | 473,751 |
| 2026-09-24 | 7550.00 | 7775.00 | 7520.00 | 7715.00 | +1.25% | 438,848 |
| 2026-09-23 | 7665.00 | 7685.00 | 7560.00 | 7620.00 | -0.07% | 329,238 |
| 2026-09-22 | 7510.00 | 7645.00 | 7470.00 | 7625.00 | +1.87% | 993,772 |
| 2026-09-21 | 7375.00 | 7515.00 | 7375.00 | 7485.00 | +2.25% | 596,342 |
| 2026-09-18 | 7330.00 | 7380.00 | 7275.00 | 7320.00 | -0.14% | 837,999 |
| 2026-09-17 | 7180.00 | 7350.00 | 7180.00 | 7330.00 | +2.23% | 318,371 |
| 2026-09-16 | 7110.00 | 7215.00 | 7080.00 | 7170.00 | +0.91% | 455,704 |
| 2026-09-15 | 7015.00 | 7140.00 | 6961.44 | 7105.00 | +0.57% | 749,020 |
| 2026-09-14 | 7030.00 | 7085.00 | 7005.00 | 7065.00 | -0.70% | 721,533 |
| 2026-09-11 | 7060.00 | 7140.00 | 7005.00 | 7115.00 | +1.28% | 1,185,046 |
| 2026-09-10 | 7080.00 | 7090.00 | 6985.00 | 7025.00 | -0.85% | 287,080 |
| 2026-09-09 | 7105.00 | 7150.00 | 7050.00 | 7085.00 | -1.19% | 802,609 |
| 2026-09-08 | 7170.00 | 7240.00 | 7150.00 | 7170.00 | -0.35% | 423,763 |
| 2026-09-07 | 7115.00 | 7280.00 | 7115.00 | 7195.00 | +1.05% | 808,497 |
| 2026-09-04 | 7150.00 | 7190.00 | 6990.00 | 7120.00 | -0.56% | 608,987 |
| 2026-09-03 | 7110.00 | 7250.00 | 7085.00 | 7160.00 | +0.35% | 1,029,343 |
| 2026-09-02 | 7095.00 | 7170.00 | 7025.00 | 7135.00 | +0.07% | 1,453,337 |
| 2026-09-01 | 7450.00 | 7455.00 | 7093.48 | 7130.00 | -2.73% | 996,218 |
| 2026-08-28 | 7295.00 | 7375.67 | 7225.00 | 7330.00 | +0.55% | 10,149,864 |
| 2026-08-27 | 7330.00 | 7440.00 | 7245.00 | 7290.00 | -0.88% | 650,536 |
| 2026-08-26 | 7250.00 | 7440.00 | 7210.00 | 7355.00 | +1.73% | 300,471 |
| 2026-08-25 | 7220.00 | 7315.00 | 7200.00 | 7230.00 | +0.42% | 549,007 |
| 2026-08-24 | 7240.00 | 7325.00 | 7200.00 | 7200.00 | +0.00% | 332,802 |
| 2026-08-21 | 7170.00 | 7212.50 | 7100.00 | 7200.00 | +0.91% | 392,128 |
| 2026-08-20 | 7115.00 | 7205.00 | 7070.00 | 7135.00 | +0.42% | 773,086 |
| 2026-08-19 | 7165.00 | 7170.00 | 7065.00 | 7105.00 | -0.63% | 306,967 |
| 2026-08-18 | 7335.00 | 7345.00 | 7140.00 | 7150.00 | -2.79% | 621,867 |
| 2026-08-17 | 7360.00 | 7415.00 | 7305.00 | 7355.00 | -0.20% | 212,339 |
| 2026-08-14 | 7390.00 | 7435.00 | 7345.00 | 7370.00 | +0.07% | 257,408 |
| 2026-08-13 | 7495.00 | 7513.31 | 7365.00 | 7365.00 | -0.74% | 874,951 |
| 2026-08-12 | 7575.00 | 7595.00 | 7415.00 | 7420.00 | -1.59% | 297,462 |
| 2026-08-11 | 7600.00 | 7645.00 | 7500.00 | 7540.00 | -0.53% | 246,695 |
| 2026-08-10 | 7685.00 | 7715.00 | 7560.00 | 7580.00 | -1.56% | 259,207 |
| 2026-08-07 | 7680.00 | 7765.00 | 7655.00 | 7700.00 | +0.26% | 412,461 |
| 2026-08-06 | 7700.00 | 7725.00 | 7650.00 | 7680.00 | +0.07% | 204,646 |
| 2026-08-05 | 7630.00 | 7695.00 | 7610.00 | 7675.00 | +1.32% | 210,174 |
| 2026-08-04 | 7510.00 | 7595.00 | 7475.00 | 7575.00 | +1.27% | 209,532 |
| 2026-08-03 | 7360.00 | 7480.00 | 7350.00 | 7480.00 | +2.19% | 1,546,055 |
| 2026-07-31 | 7380.00 | 7490.00 | 7310.00 | 7320.00 | -0.14% | 324,594 |
| 2026-07-30 | 7120.00 | 7365.00 | 7100.00 | 7330.00 | +3.09% | 290,764 |
| 2026-07-29 | 7445.00 | 7460.00 | 7110.00 | 7110.00 | -4.18% | 413,476 |
| 2026-07-28 | 7615.00 | 7720.00 | 7420.00 | 7420.00 | -2.75% | 483,858 |
| 2026-07-27 | 7535.00 | 7630.00 | 7535.00 | 7630.00 | +1.46% | 268,999 |
| 2026-07-24 | 7410.00 | 7540.00 | 7400.00 | 7520.00 | +1.21% | 200,915 |
| 2026-07-23 | 7570.00 | 7570.00 | 7380.00 | 7430.00 | -2.04% | 620,188 |
| 2026-07-22 | 7460.00 | 7585.00 | 7420.00 | 7585.00 | +1.54% | 296,016 |
| 2026-07-21 | 7355.00 | 7491.52 | 7295.00 | 7470.00 | +1.36% | 502,277 |
| 2026-07-20 | 7240.00 | 7663.22 | 7205.00 | 7370.00 | +1.80% | 1,624,155 |
| 2026-07-17 | 7145.00 | 7270.00 | 7115.00 | 7240.00 | +0.63% | 716,412 |
| 2026-07-16 | 6890.00 | 7195.00 | 6875.00 | 7195.00 | +6.28% | 992,046 |
| 2026-07-15 | 6805.00 | 6845.00 | 6740.00 | 6770.00 | -0.51% | 995,463 |
| 2026-07-14 | 6735.00 | 6875.00 | 6735.00 | 6805.00 | +0.00% | 250,169 |
| 2026-07-13 | 6765.00 | 6835.00 | 6730.00 | 6805.00 | +0.07% | 289,068 |
| 2026-07-10 | 6775.00 | 6815.00 | 6725.00 | 6800.00 | +0.74% | 434,837 |
| 2026-07-09 | 6730.00 | 6770.00 | 6555.00 | 6750.00 | +0.97% | 282,160 |
| 2026-07-08 | 6760.00 | 6760.00 | 6655.00 | 6685.00 | -1.47% | 310,456 |
| 2026-07-07 | 7015.00 | 7075.00 | 6785.00 | 6785.00 | -4.03% | 276,895 |
| 2026-07-06 | 7200.00 | 7200.00 | 7030.00 | 7070.00 | -1.81% | 170,094 |
| 2026-07-03 | 7220.00 | 7245.00 | 7135.00 | 7200.00 | +0.07% | 154,207 |
| 2026-07-02 | 7130.00 | 7225.00 | 7085.00 | 7195.00 | +0.14% | 321,553 |
| 2026-07-01 | 7105.00 | 7185.00 | 7050.00 | 7185.00 | +0.77% | 308,024 |
| 2026-06-30 | 7090.00 | 7210.00 | 7075.00 | 7130.00 | +1.13% | 289,544 |
| 2026-06-29 | 7090.00 | 7130.00 | 7043.50 | 7050.00 | -0.63% | 642,919 |
| 2026-06-26 | 7120.00 | 7130.00 | 6985.00 | 7095.00 | -0.77% | 226,376 |
| 2026-06-25 | 7060.00 | 7230.00 | 7045.00 | 7150.00 | +1.56% | 302,767 |
| 2026-06-24 | 7100.00 | 7120.00 | 7000.00 | 7040.00 | -0.71% | 1,450,784 |
| 2026-06-23 | 7110.00 | 7140.00 | 7025.00 | 7090.00 | -1.80% | 1,574,169 |
| 2026-06-22 | 7210.00 | 7270.00 | 7160.00 | 7220.00 | +0.28% | 375,460 |
| 2026-06-19 | 7120.00 | 7200.72 | 7095.00 | 7200.00 | +0.91% | 1,393,366 |
| 2026-06-18 | 7055.00 | 7140.00 | 7020.00 | 7135.00 | +1.35% | 404,361 |
| 2026-06-17 | 7060.00 | 7095.00 | 6990.00 | 7040.00 | +0.00% | 287,364 |
| 2026-06-16 | 7015.00 | 7120.00 | 6975.00 | 7040.00 | +0.86% | 471,663 |
| 2026-06-15 | 6990.00 | 7060.00 | 6910.00 | 6980.00 | +1.38% | 1,037,167 |
| 2026-06-12 | 6975.00 | 6995.00 | 6845.00 | 6885.00 | +0.51% | 341,594 |
| 2026-06-11 | 6965.00 | 6995.00 | 6840.00 | 6850.00 | -1.79% | 252,681 |
| 2026-06-10 | 7035.00 | 7093.10 | 6915.00 | 6975.00 | -0.36% | 264,254 |
| 2026-06-09 | 7060.00 | 7191.87 | 7000.00 | 7000.00 | -0.85% | 233,829 |
| 2026-06-08 | 6925.00 | 7070.00 | 6895.00 | 7059.75 | +0.57% | 643,091 |
| 2026-06-05 | 7160.00 | 7160.00 | 7010.00 | 7020.00 | -1.54% | 230,928 |
| 2026-06-04 | 7040.00 | 7135.00 | 7010.00 | 7130.00 | +1.13% | 231,417 |
| 2026-06-03 | 7035.00 | 7050.00 | 6960.00 | 7050.00 | +0.21% | 268,449 |
| 2026-06-02 | 7000.00 | 7055.00 | 6965.00 | 7035.00 | +1.96% | 356,339 |
| 2026-06-01 | 6990.00 | 7035.00 | 6830.00 | 6900.00 | -1.29% | 924,904 |
| 2026-05-29 | 6915.00 | 7030.00 | 6855.00 | 6990.00 | +1.60% | 1,538,549 |
| 2026-05-28 | 6900.00 | 6945.00 | 6840.00 | 6880.00 | -1.08% | 417,693 |
| 2026-05-27 | 7010.00 | 7100.00 | 6955.00 | 6955.00 | -0.78% | 307,605 |
| 2026-05-26 | 7055.00 | 7089.95 | 6980.00 | 7010.00 | -0.21% | 266,545 |
| 2026-05-22 | 6915.00 | 7035.00 | 6875.00 | 7025.00 | +2.63% | 332,360 |
| 2026-05-21 | 6860.00 | 6870.00 | 6770.00 | 6845.00 | -0.36% | 256,281 |
| 2026-05-20 | 6825.00 | 6935.00 | 6700.00 | 6870.00 | +0.51% | 492,916 |
| 2026-05-19 | 6955.00 | 7090.00 | 6790.00 | 6835.00 | +3.17% | 897,846 |
| 2026-05-18 | 6670.00 | 6745.00 | 6605.00 | 6625.00 | -1.41% | 773,142 |
| 2026-05-15 | 6750.00 | 6775.00 | 6643.94 | 6720.00 | -1.97% | 462,526 |
| 2026-05-14 | 6700.00 | 6855.00 | 6695.00 | 6855.00 | +2.54% | 270,071 |
| 2026-05-13 | 6735.00 | 6765.00 | 6600.00 | 6685.00 | -0.07% | 373,927 |
| 2026-05-12 | 6840.00 | 6875.00 | 6690.00 | 6690.00 | -3.04% | 945,918 |
| 2026-05-11 | 6925.00 | 7015.00 | 6875.00 | 6900.00 | -0.72% | 497,141 |
| 2026-05-08 | 7000.00 | 7045.00 | 6925.00 | 6950.00 | -2.59% | 331,947 |
| 2026-05-07 | 7230.00 | 7295.00 | 7035.00 | 7135.00 | -1.25% | 867,057 |
| 2026-05-06 | 7050.00 | 7225.00 | 7015.00 | 7225.00 | +3.51% | 521,503 |
| 2026-05-05 | 6900.00 | 6995.00 | 6890.00 | 6980.00 | +0.07% | 1,187,383 |
| 2026-05-01 | 6905.00 | 6975.00 | 6855.00 | 6975.00 | +0.50% | 879,207 |
| 2026-04-30 | 6810.00 | 7030.00 | 6780.00 | 6940.00 | +1.31% | 932,746 |
| 2026-04-29 | 6930.00 | 6955.00 | 6850.00 | 6850.00 | -1.37% | 213,074 |
| 2026-04-28 | 7025.00 | 7040.00 | 6925.00 | 6945.00 | +0.58% | 1,218,593 |
| 2026-04-27 | 6995.00 | 7040.00 | 6890.00 | 6905.00 | -1.29% | 271,255 |
| 2026-04-24 | 6995.00 | 7060.00 | 6955.00 | 6995.00 | -0.29% | 387,160 |
| 2026-04-23 | 6895.00 | 7035.00 | 6875.00 | 7015.00 | +0.57% | 610,857 |
| 2026-04-22 | 6935.00 | 7025.00 | 6900.00 | 6975.00 | +0.79% | 255,264 |
| 2026-04-21 | 6935.00 | 6945.00 | 6875.00 | 6920.00 | +0.29% | 423,106 |
| 2026-04-20 | 6910.00 | 6935.00 | 6840.00 | 6900.00 | -0.93% | 496,670 |
| 2026-04-17 | 6755.00 | 6965.00 | 6730.00 | 6965.00 | +3.03% | 335,456 |
| 2026-04-16 | 6670.00 | 6770.00 | 6650.00 | 6760.00 | +1.81% | 424,534 |
| 2026-04-15 | 6755.00 | 6775.00 | 6640.00 | 6640.00 | -1.78% | 469,888 |
| 2026-04-14 | 6700.00 | 6795.00 | 6700.00 | 6760.00 | +1.27% | 481,713 |
| 2026-04-13 | 6630.00 | 6740.00 | 6615.00 | 6675.00 | -0.37% | 292,739 |
| 2026-04-10 | 6555.00 | 6700.00 | 6535.00 | 6700.00 | +1.67% | 585,658 |
| 2026-04-09 | 6460.00 | 6615.00 | 6440.00 | 6590.00 | +1.38% | 410,516 |
| 2026-04-08 | 6385.00 | 6535.00 | 6325.00 | 6500.00 | +4.17% | 467,687 |
| 2026-04-07 | 6250.00 | 6305.00 | 6135.00 | 6240.00 | +0.24% | 488,040 |
| 2026-04-02 | 6105.00 | 6235.00 | 6035.00 | 6225.00 | +1.06% | 367,332 |
| 2026-04-01 | 6065.00 | 6160.00 | 6035.00 | 6160.00 | +3.27% | 851,127 |
| 2026-03-31 | 5805.00 | 5970.00 | 5805.00 | 5965.00 | +1.62% | 496,415 |
| 2026-03-30 | 5850.00 | 5905.00 | 5805.00 | 5870.00 | +0.43% | 226,724 |
| 2026-03-27 | 5920.00 | 5945.00 | 5815.00 | 5845.00 | -1.27% | 202,766 |
| 2026-03-26 | 5960.00 | 5965.00 | 5900.00 | 5920.00 | -0.17% | 684,241 |
| 2026-03-25 | 5905.00 | 5970.87 | 5840.00 | 5930.00 | +1.11% | 287,352 |
| 2026-03-24 | 5855.00 | 5910.00 | 5815.00 | 5865.00 | +0.60% | 437,876 |
| 2026-03-23 | 5635.00 | 5935.00 | 5515.00 | 5830.00 | +1.83% | 708,121 |
| 2026-03-20 | 5880.00 | 5880.00 | 5710.00 | 5725.00 | -1.55% | 1,374,031 |
| 2026-03-19 | 5880.00 | 5985.00 | 5790.00 | 5815.00 | -1.86% | 570,759 |
| 2026-03-18 | 5800.00 | 6019.52 | 5745.00 | 5925.00 | +17.79% | 1,084,670 |
| 2026-03-17 | 5005.00 | 5075.00 | 4970.00 | 5030.00 | +0.30% | 214,101 |
| 2026-03-16 | 5065.00 | 5090.00 | 5000.00 | 5015.00 | -0.59% | 258,847 |
| 2026-03-13 | 5165.00 | 5165.00 | 5045.00 | 5045.00 | -2.89% | 356,580 |
| 2026-03-12 | 5120.00 | 5200.00 | 5095.00 | 5195.00 | +0.87% | 233,791 |
| 2026-03-11 | 5175.00 | 5175.00 | 5070.00 | 5150.00 | -0.87% | 711,253 |
| 2026-03-10 | 5205.00 | 5255.00 | 5195.00 | 5195.00 | +1.56% | 937,099 |
| 2026-03-09 | 5155.00 | 5170.00 | 5045.00 | 5115.00 | -3.13% | 517,187 |
| 2026-03-06 | 5390.00 | 5435.00 | 5250.00 | 5280.00 | -1.49% | 685,268 |
| 2026-03-05 | 5390.00 | 5470.00 | 5360.00 | 5360.00 | -0.56% | 412,675 |
| 2026-03-04 | 5415.00 | 5455.00 | 5375.00 | 5390.00 | +0.00% | 554,674 |
| 2026-03-03 | 5555.00 | 5570.00 | 5295.00 | 5390.00 | -3.66% | 712,492 |
| 2026-03-02 | 5590.00 | 5625.00 | 5555.00 | 5595.00 | -1.41% | 363,716 |
| 2026-02-27 | 5660.00 | 5710.00 | 5630.00 | 5675.00 | +0.44% | 350,314 |
| 2026-02-26 | 5590.00 | 5685.00 | 5587.50 | 5650.00 | +1.16% | 283,305 |
| 2026-02-25 | 5660.00 | 5665.00 | 5575.00 | 5585.00 | -0.89% | 1,030,794 |
| 2026-02-24 | 5575.00 | 5715.00 | 5570.00 | 5635.00 | +1.08% | 485,049 |
| 2026-02-23 | 5580.00 | 5675.00 | 5560.00 | 5575.00 | -1.06% | 281,482 |
| 2026-02-20 | 5650.00 | 5683.00 | 5606.00 | 5635.00 | +0.18% | 334,729 |
| 2026-02-19 | 5635.00 | 5660.00 | 5555.00 | 5625.00 | +0.09% | 342,985 |
| 2026-02-18 | 5520.00 | 5645.00 | 5495.00 | 5620.00 | +2.18% | 317,304 |
| 2026-02-17 | 5365.00 | 5500.00 | 5343.75 | 5500.00 | +2.52% | 684,606 |
| 2026-02-16 | 5440.00 | 5455.00 | 5365.00 | 5365.00 | -0.83% | 249,879 |
| 2026-02-13 | 5455.00 | 5485.00 | 5405.00 | 5410.00 | -0.92% | 555,841 |
| 2026-02-12 | 5585.00 | 5585.00 | 5460.00 | 5460.00 | -1.18% | 372,121 |
| 2026-02-11 | 5510.00 | 5570.00 | 5440.00 | 5525.00 | +0.09% | 293,373 |
| 2026-02-10 | 5475.00 | 5520.00 | 5415.00 | 5520.00 | +0.73% | 460,416 |
| 2026-02-09 | 5435.00 | 5480.00 | 5385.00 | 5480.00 | +1.29% | 573,287 |
| 2026-02-06 | 5360.00 | 5410.00 | 5290.00 | 5410.00 | +0.09% | 230,641 |
| 2026-02-05 | 5380.00 | 5440.00 | 5350.00 | 5405.00 | +0.65% | 269,205 |
| 2026-02-04 | 5330.00 | 5420.00 | 5280.00 | 5370.00 | +0.85% | 307,999 |
| 2026-02-03 | 5390.00 | 5440.00 | 5215.00 | 5325.00 | -0.93% | 436,471 |
| 2026-02-02 | 5275.00 | 5410.00 | 5275.00 | 5375.00 | +1.03% | 707,357 |
| 2026-01-30 | 5320.00 | 5400.00 | 5305.00 | 5320.00 | -0.37% | 303,448 |
| 2026-01-29 | 5425.00 | 5440.00 | 5325.00 | 5340.00 | -1.20% | 295,916 |
| 2026-01-28 | 5470.00 | 5493.96 | 5400.00 | 5405.00 | -1.55% | 393,760 |
| 2026-01-27 | 5540.00 | 5565.00 | 5485.00 | 5490.00 | -0.72% | 249,279 |
| 2026-01-26 | 5510.00 | 5575.00 | 5490.00 | 5530.00 | +0.09% | 420,532 |
| 2026-01-23 | 5525.00 | 5545.00 | 5445.00 | 5525.00 | -0.45% | 270,766 |
| 2026-01-22 | 5505.00 | 5585.00 | 5440.00 | 5550.00 | +2.02% | 583,554 |
| 2026-01-21 | 5475.00 | 5520.00 | 5340.00 | 5440.00 | -1.09% | 596,440 |
| 2026-01-20 | 5420.00 | 5500.00 | 5328.50 | 5500.00 | +0.73% | 398,859 |
| 2026-01-19 | 5635.00 | 5635.00 | 5395.00 | 5460.00 | -3.96% | 298,423 |
| 2026-01-16 | 5665.00 | 5725.00 | 5645.00 | 5685.00 | +0.35% | 233,132 |
| 2026-01-15 | 5525.00 | 5695.00 | 5510.00 | 5665.00 | +1.98% | 314,921 |
| 2026-01-14 | 5640.00 | 5760.00 | 5515.00 | 5555.00 | -0.80% | 343,651 |
| 2026-01-13 | 5605.00 | 5615.00 | 5535.00 | 5600.00 | +0.18% | 250,387 |
| 2026-01-12 | 5655.00 | 5675.00 | 5590.00 | 5590.00 | -1.24% | 187,189 |
| 2026-01-09 | 5520.00 | 5660.00 | 5510.00 | 5660.00 | +2.44% | 256,378 |
| 2026-01-08 | 5600.00 | 5600.00 | 5470.00 | 5525.00 | -1.60% | 368,375 |
| 2026-01-07 | 5535.00 | 5615.00 | 5495.00 | 5615.00 | +2.09% | 254,514 |
| 2026-01-06 | 5465.00 | 5550.00 | 5428.33 | 5500.00 | +2.04% | 207,530 |
| 2026-01-05 | 5330.00 | 5390.00 | 5290.00 | 5390.00 | +1.79% | 183,974 |
| 2026-01-02 | 5330.00 | 5350.00 | 5260.00 | 5295.00 | +0.00% | 415,841 |
| 2025-12-31 | 5365.00 | 5370.00 | 5295.00 | 5295.00 | -1.12% | 75,127 |
| 2025-12-30 | 5325.00 | 5355.00 | 5295.00 | 5355.00 | +0.85% | 138,803 |
| 2025-12-29 | 5320.00 | 5345.00 | 5275.00 | 5310.00 | -0.28% | 118,573 |
| 2025-12-24 | 5280.00 | 5340.00 | 5280.00 | 5325.00 | -0.09% | 49,978 |
| 2025-12-23 | 5380.00 | 5390.00 | 5325.00 | 5330.00 | -1.20% | 127,018 |
| 2025-12-22 | 5355.00 | 5395.00 | 5335.00 | 5395.00 | +0.37% | 170,667 |
| 2025-12-19 | 5305.00 | 5390.00 | 5300.00 | 5375.00 | +0.66% | 596,774 |
| 2025-12-18 | 5290.00 | 5350.00 | 5270.00 | 5340.00 | +0.75% | 818,051 |
| 2025-12-17 | 5375.00 | 5400.00 | 5300.00 | 5300.00 | -1.21% | 248,547 |
| 2025-12-16 | 5330.00 | 5400.00 | 5305.00 | 5365.00 | -0.46% | 455,682 |
| 2025-12-15 | 5350.00 | 5440.00 | 5340.00 | 5390.00 | +1.41% | 288,965 |
| 2025-12-12 | 5455.00 | 5470.00 | 5315.00 | 5315.00 | -2.48% | 413,432 |
| 2025-12-11 | 5495.00 | 5495.00 | 5385.00 | 5450.00 | -0.55% | 307,630 |
| 2025-12-10 | 5415.00 | 5480.00 | 5410.00 | 5480.00 | +0.09% | 224,223 |
| 2025-12-09 | 5445.00 | 5505.00 | 5435.00 | 5475.00 | +0.55% | 531,578 |
| 2025-12-08 | 5475.00 | 5510.00 | 5444.06 | 5445.00 | -0.73% | 117,071 |
| 2025-12-05 | 5500.00 | 5545.00 | 5485.00 | 5485.00 | -0.27% | 185,578 |
| 2025-12-04 | 5465.00 | 5510.00 | 5445.00 | 5500.00 | +1.29% | 628,926 |
| 2025-12-03 | 5435.00 | 5465.00 | 5400.00 | 5430.00 | +0.00% | 245,408 |
| 2025-12-02 | 5500.00 | 5530.00 | 5430.00 | 5430.00 | -1.45% | 493,752 |
| 2025-12-01 | 5470.00 | 5520.00 | 5410.00 | 5510.00 | +0.82% | 191,050 |
| 2025-11-28 | 5485.00 | 5485.00 | 5425.00 | 5465.00 | +0.28% | 156,638 |
| 2025-11-27 | 5505.00 | 5515.00 | 5435.00 | 5450.00 | -0.55% | 276,261 |
| 2025-11-26 | 5435.00 | 5505.00 | 5425.00 | 5480.00 | +1.29% | 586,599 |
| 2025-11-25 | 5390.00 | 5410.00 | 5333.13 | 5410.00 | +0.37% | 547,780 |
| 2025-11-24 | 5405.00 | 5455.00 | 5376.62 | 5390.00 | +0.47% | 356,275 |
| 2025-11-21 | 5265.00 | 5435.00 | 5225.00 | 5365.00 | +0.85% | 227,390 |
| 2025-11-20 | 5260.00 | 5380.00 | 5248.81 | 5320.00 | +2.11% | 324,133 |
| 2025-11-19 | 5310.00 | 5425.00 | 5210.00 | 5210.00 | -1.51% | 465,912 |
| 2025-11-18 | 5410.00 | 5445.00 | 5160.00 | 5290.00 | +0.57% | 1,056,066 |
| 2025-11-17 | 5285.00 | 5305.00 | 5255.00 | 5260.00 | -0.28% | 477,587 |
| 2025-11-14 | 5230.00 | 5310.00 | 5215.00 | 5275.00 | -0.94% | 352,109 |
| 2025-11-13 | 5445.00 | 5520.00 | 5315.00 | 5325.00 | -2.47% | 317,397 |
| 2025-11-12 | 5445.00 | 5495.00 | 5415.00 | 5460.00 | +0.28% | 287,839 |
| 2025-11-11 | 5430.00 | 5480.00 | 5410.00 | 5445.00 | +1.02% | 181,790 |
| 2025-11-10 | 5390.00 | 5420.00 | 5335.00 | 5390.00 | +1.32% | 350,436 |
| 2025-11-07 | 5390.00 | 5415.00 | 5260.00 | 5320.00 | -0.84% | 272,785 |
| 2025-11-06 | 5445.00 | 5555.00 | 5355.00 | 5365.00 | -3.51% | 311,211 |
| 2025-11-05 | 5500.00 | 5597.50 | 5470.00 | 5560.00 | +0.54% | 202,398 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: May (+8.77%). Worst month: Dec (-4.88%). Based on 3 years of daily data (2024–2026).
FAQ · from the current price data · as of 2026-10-30
Quick answers
What is Diploma PLC's (DPLM.LSE) latest close?
7195.00 on 2026-10-30, from the Closelook data lake's daily price record.
What is DPLM.LSE's 52-week high and low?
7980.00 high and 4970.00 low over the trailing 52 weeks, as of 2026-10-30.
What is Diploma PLC's strongest and weakest month historically?
Historically, DPLM.LSE's strongest calendar month has been May (average +8.77%) and its weakest Dec (average -4.88%), based on 3 years of daily data (2024–2026).
How many years of seasonality does this cover?
3 years (2024–2026), computed from 613 daily bars in the Closelook data lake.
What is the current Closelooknet signal on DPLM.LSE?
Pullback inside an uptrend stack: Trades -3.3% vs the 50-day and +6.9% vs the 200-day average, 9.8% below the 52-week high and +45.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is DPLM.LSE above its 50-day and 200-day moving averages?
Diploma PLC trades 3.3% below its 50-day and 6.9% above its 200-day moving average (5.0% below its 20-day). As of 2026-10-30.