Diageo (DGE) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diageo

Date Open High Low Close* Volume
17/04/2025 2,050.00p 2,075.33p 1,914.50p 2,071.00p 2402618
16/04/2025 2,037.00p 2,078.00p 2,036.00p 2,078.00p 2981097
15/04/2025 2,090.00p 2,104.00p 2,030.00p 2,036.00p 2746271
14/04/2025 2,092.00p 2,123.00p 2,084.00p 2,109.00p 4002662
11/04/2025 2,077.00p 2,091.00p 2,033.00p 2,053.00p 3084035
10/04/2025 2,071.00p 2,129.00p 2,060.00p 2,060.00p 4152602
09/04/2025 2,001.00p 2,042.00p 1,996.00p 2,015.00p 8533070
08/04/2025 1,998.50p 2,053.00p 1,977.50p 2,043.00p 6782657
07/04/2025 1,960.00p 2,048.00p 1,908.00p 1,976.50p 9219848
04/04/2025 2,055.00p 2,087.00p 1,993.50p 2,012.00p 5302371
03/04/2025 2,087.00p 2,117.00p 2,021.00p 2,035.00p 7028623
02/04/2025 2,001.00p 2,066.00p 2,001.00p 2,047.00p 3564993
01/04/2025 2,023.00p 2,036.00p 2,013.00p 2,023.00p 2009486
31/03/2025 2,018.00p 2,026.30p 1,996.80p 2,014.50p 3067782
28/03/2025 2,011.00p 2,050.66p 2,006.50p 2,046.50p 3014281
27/03/2025 2,030.50p 2,050.50p 2,014.50p 2,022.00p 4036949
26/03/2025 2,027.50p 2,046.50p 2,011.96p 2,035.50p 4256735
25/03/2025 2,051.00p 2,066.00p 2,026.00p 2,026.00p 3145097
24/03/2025 2,069.50p 2,084.00p 2,040.50p 2,051.50p 3630766
21/03/2025 2,074.00p 2,085.00p 2,050.25p 2,064.50p 7493013
20/03/2025 2,050.50p 2,080.50p 2,042.00p 2,076.50p 11945094
19/03/2025 2,062.00p 2,075.00p 2,031.50p 2,035.50p 5100145
18/03/2025 2,091.50p 2,103.00p 2,074.94p 2,080.00p 3934071
17/03/2025 2,070.50p 2,089.50p 2,050.50p 2,080.50p 3196015
14/03/2025 2,089.50p 2,094.00p 2,051.23p 2,065.50p 5710267
13/03/2025 2,076.00p 2,108.00p 2,050.00p 2,082.50p 3982301
12/03/2025 2,130.50p 2,159.00p 2,087.00p 2,087.00p 4411428
11/03/2025 2,187.00p 2,219.50p 2,113.50p 2,124.00p 3513352
10/03/2025 2,176.50p 2,204.50p 2,135.50p 2,183.00p 5792314
07/03/2025 2,220.00p 2,222.50p 2,146.50p 2,176.50p 4839401
06/03/2025 2,198.00p 2,215.00p 2,149.00p 2,215.00p 5963744
05/03/2025 2,147.00p 2,226.00p 2,133.50p 2,201.00p 5285573
04/03/2025 2,147.50p 2,162.00p 2,124.00p 2,143.00p 2758896
03/03/2025 2,180.00p 2,180.00p 2,134.32p 2,165.50p 3887074
28/02/2025 2,113.50p 2,171.71p 2,109.00p 2,163.00p 8391121
27/02/2025 2,132.00p 2,142.50p 2,099.00p 2,133.00p 4287374
26/02/2025 2,176.00p 2,205.00p 2,170.50p 2,183.00p 2972776
25/02/2025 2,185.00p 2,196.50p 2,172.00p 2,174.50p 2371256
24/02/2025 2,206.00p 2,210.00p 2,160.16p 2,199.00p 3533486
21/02/2025 2,150.00p 2,192.00p 2,145.50p 2,190.00p 3799074
20/02/2025 2,111.00p 2,139.50p 2,098.50p 2,123.50p 3274313
19/02/2025 2,143.50p 2,154.45p 2,113.50p 2,113.50p 3090770
18/02/2025 2,155.50p 2,166.50p 2,108.00p 2,146.00p 6348346
17/02/2025 2,137.00p 2,157.00p 2,126.00p 2,151.50p 2916286
14/02/2025 2,182.00p 2,186.50p 2,141.00p 2,145.50p 2685039
13/02/2025 2,165.50p 2,224.50p 2,138.50p 2,185.00p 3952929
12/02/2025 2,186.00p 2,189.00p 2,125.00p 2,134.00p 4092631
11/02/2025 2,199.00p 2,202.50p 2,155.50p 2,170.50p 3475828
10/02/2025 2,222.00p 2,228.50p 2,193.50p 2,196.00p 2651799
07/02/2025 2,250.50p 2,262.50p 2,218.50p 2,222.00p 4288212
06/02/2025 2,242.50p 2,280.32p 2,226.00p 2,252.50p 4337080
05/02/2025 2,306.00p 2,338.00p 2,231.50p 2,235.00p 6090974
04/02/2025 2,292.00p 2,373.00p 2,261.00p 2,327.50p 5834013
03/02/2025 2,350.00p 2,378.50p 2,325.50p 2,365.00p 4056341
31/01/2025 2,431.00p 2,450.00p 2,398.00p 2,419.00p 4287713
30/01/2025 2,432.50p 2,450.00p 2,415.50p 2,428.00p 3465114
29/01/2025 2,465.00p 2,474.50p 2,425.00p 2,426.50p 3476289
28/01/2025 2,501.00p 2,535.00p 2,495.00p 2,495.00p 2172264
27/01/2025 2,487.50p 2,500.00p 2,467.86p 2,493.50p 2283899
24/01/2025 2,408.00p 2,565.00p 2,403.50p 2,503.50p 5767202
23/01/2025 2,391.00p 2,408.50p 2,376.50p 2,401.50p 2213056
22/01/2025 2,421.50p 2,436.44p 2,378.50p 2,399.00p 6533898
21/01/2025 2,415.00p 2,429.50p 2,398.00p 2,429.50p 2672522
20/01/2025 2,436.00p 2,445.00p 2,408.00p 2,438.00p 2172532
17/01/2025 2,410.00p 2,439.50p 2,404.00p 2,434.50p 2706760
16/01/2025 2,376.00p 2,406.00p 2,356.50p 2,378.00p 2759417
15/01/2025 2,349.00p 2,373.00p 2,340.00p 2,360.50p 6735669
14/01/2025 2,397.00p 2,403.50p 2,326.00p 2,337.00p 4557742
13/01/2025 2,418.50p 2,433.00p 2,368.50p 2,391.50p 4501058
10/01/2025 2,540.50p 2,548.00p 2,446.50p 2,446.50p 4582979
09/01/2025 2,528.00p 2,567.50p 2,521.38p 2,555.00p 1949854
08/01/2025 2,494.00p 2,534.00p 2,492.50p 2,526.00p 2425068
07/01/2025 2,508.50p 2,540.50p 2,493.70p 2,506.50p 2689023
06/01/2025 2,441.50p 2,521.00p 2,420.50p 2,503.50p 4893683
03/01/2025 2,554.00p 2,558.00p 2,442.00p 2,448.50p 3040939
02/01/2025 2,534.50p 2,557.50p 2,520.00p 2,547.50p 3139397
31/12/2024 2,515.00p 2,537.50p 2,511.50p 2,537.50p 911353
30/12/2024 2,519.50p 2,540.50p 2,507.00p 2,514.00p 1980660
27/12/2024 2,512.50p 2,536.50p 2,498.00p 2,535.00p 1772633
24/12/2024 2,501.00p 2,515.00p 2,493.00p 2,497.50p 730709
23/12/2024 2,491.50p 2,506.50p 2,483.50p 2,493.50p 1660802
20/12/2024 2,526.50p 2,543.50p 2,493.50p 2,504.50p 7432142
19/12/2024 2,483.50p 2,533.50p 2,483.50p 2,525.50p 5406587
18/12/2024 2,540.00p 2,550.50p 2,509.50p 2,518.50p 4342506
17/12/2024 2,569.00p 2,582.00p 2,536.00p 2,536.00p 6064896
16/12/2024 2,594.00p 2,612.50p 2,569.29p 2,600.00p 4659503
13/12/2024 2,562.00p 2,619.50p 2,559.50p 2,618.50p 6077609
12/12/2024 2,526.00p 2,594.50p 2,520.50p 2,558.50p 5820972
11/12/2024 2,445.00p 2,489.50p 2,435.00p 2,489.50p 6972297
10/12/2024 2,423.50p 2,450.00p 2,421.50p 2,445.50p 2835703
09/12/2024 2,427.00p 2,442.00p 2,411.50p 2,433.00p 3793474
06/12/2024 2,443.00p 2,455.50p 2,417.50p 2,422.50p 3105513
05/12/2024 2,340.50p 2,428.50p 2,340.00p 2,428.50p 8539760
04/12/2024 2,344.00p 2,345.50p 2,326.50p 2,341.50p 2701733
03/12/2024 2,372.50p 2,375.00p 2,350.00p 2,350.00p 5396823
02/12/2024 2,342.00p 2,376.00p 2,342.00p 2,367.50p 3056783
29/11/2024 2,365.00p 2,371.00p 2,329.50p 2,352.50p 2642330
28/11/2024 2,353.00p 2,402.50p 2,345.50p 2,368.00p 2192536
27/11/2024 2,358.00p 2,366.00p 2,328.00p 2,355.00p 2765884
26/11/2024 2,356.00p 2,401.50p 2,313.00p 2,364.50p 4122405
25/11/2024 2,405.50p 2,424.50p 2,402.00p 2,402.50p 6410385
22/11/2024 2,350.00p 2,398.50p 2,348.50p 2,398.50p 3153726
21/11/2024 2,345.50p 2,357.50p 2,338.50p 2,350.00p 4282906
20/11/2024 2,356.00p 2,380.00p 2,352.50p 2,357.50p 5157994
19/11/2024 2,345.00p 2,363.50p 2,331.50p 2,363.50p 2864819
18/11/2024 2,342.50p 2,360.50p 2,341.00p 2,360.50p 3244203
15/11/2024 2,354.00p 2,374.00p 2,344.50p 2,344.50p 2800749
14/11/2024 2,346.50p 2,382.50p 2,326.50p 2,365.50p 2934155
13/11/2024 2,341.00p 2,353.00p 2,315.50p 2,332.50p 3062966
12/11/2024 2,325.50p 2,351.50p 2,320.00p 2,344.50p 5821406
11/11/2024 2,343.50p 2,354.50p 2,327.00p 2,345.50p 2391807
08/11/2024 2,341.00p 2,344.00p 2,314.00p 2,320.00p 3473576
07/11/2024 2,325.00p 2,352.00p 2,320.00p 2,340.50p 2768735
06/11/2024 2,356.50p 2,396.50p 2,288.00p 2,306.00p 4653703
05/11/2024 2,374.50p 2,382.89p 2,355.50p 2,365.00p 2044072
04/11/2024 2,396.00p 2,417.00p 2,380.00p 2,380.00p 2856160
01/11/2024 2,393.00p 2,414.89p 2,387.50p 2,395.50p 3351667
31/10/2024 2,418.00p 2,421.00p 2,381.50p 2,399.00p 5877877
30/10/2024 2,463.00p 2,485.00p 2,445.00p 2,450.00p 5700378
29/10/2024 2,554.50p 2,562.57p 2,514.00p 2,516.50p 2825235
28/10/2024 2,566.50p 2,573.71p 2,544.00p 2,555.00p 1979324
25/10/2024 2,569.00p 2,573.00p 2,551.00p 2,565.50p 3861167
24/10/2024 2,576.50p 2,599.50p 2,564.50p 2,575.00p 2616719
23/10/2024 2,606.50p 2,635.50p 2,572.30p 2,575.00p 2619511
22/10/2024 2,623.50p 2,627.00p 2,600.00p 2,607.00p 2170533
21/10/2024 2,654.50p 2,668.00p 2,621.00p 2,623.00p 3533633
18/10/2024 2,630.00p 2,677.00p 2,629.00p 2,651.50p 2983756
17/10/2024 2,598.50p 2,657.00p 2,584.44p 2,645.50p 4417791
16/10/2024 2,563.50p 2,586.00p 2,546.74p 2,577.00p 5278363
15/10/2024 2,573.00p 2,592.50p 2,556.22p 2,579.50p 4048616
14/10/2024 2,550.50p 2,564.50p 2,525.50p 2,560.00p 2138857
11/10/2024 2,541.50p 2,555.50p 2,534.50p 2,551.50p 1927698
10/10/2024 2,554.50p 2,556.00p 2,519.00p 2,543.00p 2129804
09/10/2024 2,544.50p 2,563.03p 2,539.90p 2,553.50p 1686886
08/10/2024 2,555.50p 2,566.50p 2,529.00p 2,542.50p 4121135
07/10/2024 2,600.00p 2,612.06p 2,585.00p 2,587.50p 1773367
04/10/2024 2,610.00p 2,622.00p 2,580.00p 2,599.50p 3148192
03/10/2024 2,627.00p 2,630.50p 2,597.50p 2,616.50p 4308176
02/10/2024 2,617.00p 2,623.00p 2,589.50p 2,616.00p 3175105
01/10/2024 2,616.50p 2,651.00p 2,607.50p 2,615.50p 7514305
30/09/2024 2,614.50p 2,652.50p 2,602.95p 2,603.00p 6218597
27/09/2024 2,619.00p 2,659.50p 2,615.50p 2,653.00p 3434290
26/09/2024 2,550.00p 2,635.00p 2,548.20p 2,614.50p 4936600
25/09/2024 2,516.00p 2,543.50p 2,494.00p 2,497.50p 3293356
24/09/2024 2,554.50p 2,560.00p 2,521.00p 2,549.00p 7378131
23/09/2024 2,484.00p 2,526.50p 2,479.00p 2,526.50p 3846584
20/09/2024 2,525.00p 2,533.00p 2,491.72p 2,494.50p 7793067
19/09/2024 2,521.00p 2,566.50p 2,506.50p 2,552.00p 4820374
18/09/2024 2,509.00p 2,513.36p 2,476.50p 2,484.00p 3209507
17/09/2024 2,488.50p 2,528.00p 2,473.00p 2,525.50p 4032308
16/09/2024 2,473.00p 2,491.00p 2,464.00p 2,466.00p 3075512
13/09/2024 2,531.00p 2,545.00p 2,463.50p 2,470.00p 3349298
12/09/2024 2,527.00p 2,627.00p 2,465.00p 2,506.00p 6479244
11/09/2024 2,420.00p 2,442.00p 2,409.00p 2,434.00p 3378790
10/09/2024 2,440.50p 2,449.00p 2,410.50p 2,417.00p 3396734
09/09/2024 2,415.00p 2,486.71p 2,392.17p 2,439.00p 1914451
06/09/2024 2,427.50p 2,435.00p 2,397.50p 2,400.00p 3201195
05/09/2024 2,441.50p 2,450.00p 2,417.50p 2,430.50p 3253469
04/09/2024 2,449.50p 2,461.00p 2,428.50p 2,450.00p 1779753
03/09/2024 2,486.00p 2,490.00p 2,438.50p 2,464.50p 2446828
02/09/2024 2,478.00p 2,490.00p 2,460.00p 2,474.00p 1608414
30/08/2024 2,489.00p 2,504.50p 2,472.28p 2,472.50p 3638694
29/08/2024 2,469.00p 2,578.50p 2,464.50p 2,489.00p 4042190
28/08/2024 2,522.00p 2,536.50p 2,513.50p 2,519.50p 1586999
27/08/2024 2,547.00p 2,577.50p 2,530.00p 2,530.00p 4260957
23/08/2024 2,522.50p 2,540.00p 2,514.55p 2,531.00p 2010057
22/08/2024 2,486.50p 2,517.00p 2,483.00p 2,502.00p 1946199
21/08/2024 2,456.00p 2,501.50p 2,454.00p 2,490.50p 5733898
20/08/2024 2,484.50p 2,498.00p 2,440.50p 2,441.50p 2201942
19/08/2024 2,484.00p 2,493.00p 2,475.50p 2,482.00p 1592625
16/08/2024 2,520.00p 2,524.50p 2,478.00p 2,483.50p 2686833
15/08/2024 2,496.50p 2,532.50p 2,484.11p 2,520.50p 1841408
14/08/2024 2,500.00p 2,509.55p 2,447.50p 2,470.00p 2266907
13/08/2024 2,440.50p 2,468.00p 2,433.00p 2,467.00p 2273153
12/08/2024 2,465.00p 2,467.50p 2,437.78p 2,451.50p 3264811
09/08/2024 2,415.50p 2,446.00p 2,403.00p 2,426.50p 1733350
08/08/2024 2,405.50p 2,455.50p 2,382.86p 2,404.00p 2631867
07/08/2024 2,370.00p 2,409.00p 2,355.00p 2,406.00p 2574623
06/08/2024 2,372.00p 2,379.50p 2,348.88p 2,368.00p 3179005
05/08/2024 2,369.50p 2,397.50p 2,353.00p 2,359.00p 3005611
02/08/2024 2,381.50p 2,404.00p 2,366.00p 2,380.00p 4974187
01/08/2024 2,422.00p 2,434.00p 2,387.50p 2,400.00p 3518043
31/07/2024 2,452.00p 2,496.50p 2,407.00p 2,419.00p 7107536
30/07/2024 2,399.00p 2,436.50p 2,275.00p 2,418.00p 9276126
29/07/2024 2,562.00p 2,579.50p 2,539.00p 2,547.50p 2514268
26/07/2024 2,539.50p 2,567.00p 2,536.50p 2,565.50p 2399551
25/07/2024 2,501.00p 2,554.00p 2,486.50p 2,531.50p 3134354
24/07/2024 2,474.50p 2,503.50p 2,473.00p 2,496.50p 2166018
23/07/2024 2,499.00p 2,512.50p 2,487.50p 2,496.00p 2619085
22/07/2024 2,503.50p 2,542.00p 2,501.00p 2,505.00p 1824278
19/07/2024 2,485.50p 2,524.00p 2,472.00p 2,490.50p 3205109
18/07/2024 2,539.50p 2,552.00p 2,493.00p 2,525.00p 2053267
17/07/2024 2,476.50p 2,520.00p 2,473.00p 2,508.50p 3671810
16/07/2024 2,473.00p 2,731.50p 2,461.00p 2,480.00p 3188371
15/07/2024 2,523.50p 2,534.50p 2,483.50p 2,488.00p 3546391
12/07/2024 2,535.50p 2,561.50p 2,520.00p 2,539.50p 2673921
11/07/2024 2,521.00p 2,559.00p 2,487.00p 2,546.00p 6702073
10/07/2024 2,478.00p 2,504.50p 2,462.50p 2,502.50p 3284104
09/07/2024 2,497.50p 2,538.50p 2,473.50p 2,478.00p 3727081
08/07/2024 2,529.50p 2,550.50p 2,504.00p 2,506.00p 5078467

*Close Price adjusted for both dividends and splits