Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
05/07/2024 2,545.50p 2,561.00p 2,519.50p 2,523.00p 2482487
04/07/2024 2,515.50p 2,541.00p 2,493.00p 2,535.00p 3086276
03/07/2024 2,530.00p 2,542.00p 2,490.00p 2,508.50p 4979031
02/07/2024 2,466.50p 2,495.00p 2,452.00p 2,463.50p 3746957
01/07/2024 2,502.50p 2,516.50p 2,474.50p 2,480.00p 2662831
28/06/2024 2,514.00p 2,521.50p 2,483.75p 2,489.50p 3652917
27/06/2024 2,548.50p 2,568.50p 2,500.00p 2,500.00p 3454537
26/06/2024 2,579.50p 2,580.00p 2,541.50p 2,553.00p 3459876
25/06/2024 2,586.50p 2,600.00p 2,562.50p 2,572.50p 2638371
24/06/2024 2,571.50p 2,606.50p 2,556.00p 2,578.00p 2684822
21/06/2024 2,582.50p 2,606.50p 2,552.00p 2,578.00p 8019080
20/06/2024 2,569.00p 2,599.50p 2,526.00p 2,590.50p 5469178
19/06/2024 2,519.00p 2,569.50p 2,515.50p 2,569.00p 3955913
18/06/2024 2,585.00p 2,588.00p 2,558.00p 2,558.00p 3229306
17/06/2024 2,603.50p 2,609.50p 2,560.00p 2,575.50p 2788743
14/06/2024 2,569.00p 2,602.00p 2,562.50p 2,579.00p 2763547
13/06/2024 2,602.50p 2,610.00p 2,561.00p 2,574.50p 3275802
12/06/2024 2,600.00p 2,627.00p 2,578.50p 2,611.00p 3896251
11/06/2024 2,609.50p 2,626.00p 2,570.50p 2,594.50p 2834899
10/06/2024 2,642.00p 2,686.50p 2,606.50p 2,607.00p 2883849
07/06/2024 2,704.00p 2,729.00p 2,650.50p 2,670.00p 2776404
06/06/2024 2,671.00p 2,719.50p 2,640.50p 2,712.50p 4834349
05/06/2024 2,660.00p 2,677.50p 2,636.50p 2,656.50p 3719006
04/06/2024 2,639.50p 2,642.00p 2,610.00p 2,639.50p 2823465
03/06/2024 2,656.50p 2,673.00p 2,628.25p 2,639.00p 2349701
31/05/2024 2,595.50p 2,637.50p 2,584.00p 2,630.50p 6600529
30/05/2024 2,573.00p 2,612.50p 2,563.00p 2,602.00p 5413101
29/05/2024 2,612.50p 2,645.00p 2,588.95p 2,590.00p 3696823
28/05/2024 2,689.50p 2,709.50p 2,618.50p 2,629.00p 3345157
24/05/2024 2,691.00p 2,726.00p 2,673.50p 2,693.00p 3584374
23/05/2024 2,743.00p 2,762.00p 2,706.50p 2,709.50p 4267676
22/05/2024 2,735.00p 2,768.50p 2,718.50p 2,745.50p 8827536
21/05/2024 2,748.50p 2,811.00p 2,735.50p 2,751.50p 2943795
20/05/2024 2,800.00p 2,813.25p 2,782.00p 2,794.00p 2347125
17/05/2024 2,817.50p 2,827.00p 2,791.00p 2,800.50p 2311857
16/05/2024 2,804.00p 2,833.50p 2,786.00p 2,817.00p 2565118
15/05/2024 2,839.00p 2,856.50p 2,802.45p 2,803.00p 2145596
14/05/2024 2,827.50p 2,863.00p 2,810.00p 2,839.00p 2438843
13/05/2024 2,851.00p 2,873.50p 2,824.00p 2,831.50p 1762574
10/05/2024 2,841.00p 2,854.50p 2,819.50p 2,850.00p 2204939
09/05/2024 2,817.50p 2,847.00p 2,791.00p 2,837.00p 1898404
08/05/2024 2,770.50p 2,814.50p 2,770.50p 2,808.00p 3730662
07/05/2024 2,744.50p 2,777.00p 2,744.00p 2,755.50p 4562480
03/05/2024 2,743.50p 2,775.50p 2,712.00p 2,729.00p 2429046
02/05/2024 2,745.00p 2,763.50p 2,718.50p 2,728.50p 3104447
01/05/2024 2,771.00p 2,786.50p 2,739.00p 2,742.50p 1646056
30/04/2024 2,771.50p 2,806.00p 2,758.50p 2,775.50p 3385709
29/04/2024 2,775.00p 2,801.50p 2,767.00p 2,769.50p 3279583
26/04/2024 2,770.00p 2,794.00p 2,758.50p 2,776.00p 3100198
25/04/2024 2,795.50p 2,813.00p 2,740.25p 2,759.00p 4477013
24/04/2024 2,818.50p 2,833.50p 2,807.50p 2,812.00p 2158099
23/04/2024 2,847.50p 2,875.00p 2,816.00p 2,819.00p 3842644
22/04/2024 2,860.50p 2,904.00p 2,848.00p 2,857.00p 2694023
19/04/2024 2,812.00p 2,836.50p 2,790.50p 2,836.50p 4231087
18/04/2024 2,819.50p 2,859.00p 2,815.00p 2,823.00p 5285611
17/04/2024 2,727.00p 2,817.50p 2,725.50p 2,799.00p 4049085
16/04/2024 2,750.00p 2,772.81p 2,742.50p 2,746.00p 3796429
15/04/2024 2,755.50p 2,792.00p 2,752.00p 2,770.00p 2766440
12/04/2024 2,804.50p 2,823.00p 2,784.00p 2,784.00p 2525509
11/04/2024 2,810.50p 2,830.75p 2,805.00p 2,805.00p 2848422
10/04/2024 2,828.50p 2,843.50p 2,802.50p 2,825.00p 5465055
09/04/2024 2,806.00p 2,839.50p 2,801.00p 2,809.00p 2396903
08/04/2024 2,840.50p 2,843.25p 2,813.50p 2,822.50p 1702133
05/04/2024 2,870.50p 2,894.50p 2,849.00p 2,849.50p 2693778
04/04/2024 2,911.50p 2,925.00p 2,896.75p 2,910.00p 3850394
03/04/2024 2,933.50p 2,955.50p 2,902.50p 2,925.00p 3514424
02/04/2024 2,920.50p 2,955.00p 2,916.50p 2,955.00p 4770847
28/03/2024 2,940.00p 2,951.00p 2,921.50p 2,925.50p 2466966
27/03/2024 2,921.50p 2,949.00p 2,899.50p 2,938.00p 8118756
26/03/2024 2,872.50p 2,929.05p 2,865.00p 2,927.00p 3965364
25/03/2024 2,895.00p 2,909.00p 2,870.00p 2,887.50p 5866838
22/03/2024 2,874.00p 2,922.00p 2,870.50p 2,901.00p 2700654
21/03/2024 2,850.00p 2,881.02p 2,836.50p 2,870.50p 3116622
20/03/2024 2,851.00p 2,851.00p 2,827.50p 2,826.50p 2636814
19/03/2024 2,851.00p 2,857.50p 2,825.50p 2,827.50p 7844428
18/03/2024 2,909.00p 2,909.50p 2,867.50p 2,868.50p 1747251
15/03/2024 2,894.00p 2,910.50p 2,878.50p 2,907.00p 8436998
14/03/2024 2,949.00p 2,974.50p 2,901.50p 2,910.50p 3817587
13/03/2024 2,904.50p 2,919.50p 2,890.50p 2,911.00p 2142211
12/03/2024 2,913.00p 2,928.50p 2,906.00p 2,908.00p 3135923
11/03/2024 2,873.00p 2,891.50p 2,848.00p 2,891.50p 3706054
08/03/2024 2,865.00p 2,879.00p 2,855.00p 2,874.00p 1848056
07/03/2024 2,867.00p 2,876.50p 2,839.00p 2,876.50p 3288207
06/03/2024 2,917.00p 2,917.00p 2,876.00p 2,876.00p 2993981
05/03/2024 2,926.00p 2,951.50p 2,912.50p 2,923.00p 3806648
04/03/2024 2,950.00p 2,950.37p 2,925.50p 2,930.00p 2935969
01/03/2024 2,976.00p 2,988.00p 2,948.50p 2,963.50p 1996298
29/02/2024 2,984.00p 2,988.00p 2,931.50p 2,962.00p 4886790
28/02/2024 3,033.50p 3,056.00p 3,004.00p 3,004.00p 2273636
27/02/2024 2,989.00p 3,043.50p 2,986.50p 3,027.00p 2534289
26/02/2024 2,992.00p 3,011.00p 2,975.00p 2,992.50p 2008683
23/02/2024 2,985.50p 3,003.50p 2,977.50p 2,986.00p 2062433
22/02/2024 2,982.00p 3,003.00p 2,961.80p 2,985.00p 2064596
21/02/2024 2,979.00p 3,011.00p 2,972.00p 2,989.00p 2185246
20/02/2024 2,936.00p 2,973.50p 2,928.00p 2,966.50p 2067780
19/02/2024 2,900.00p 2,940.50p 2,898.00p 2,940.50p 3011541
16/02/2024 2,938.00p 2,949.50p 2,905.96p 2,927.50p 2930550
15/02/2024 2,908.50p 2,938.50p 2,893.65p 2,898.00p 3535144
14/02/2024 2,852.00p 2,872.00p 2,844.50p 2,868.50p 1651723
13/02/2024 2,889.00p 2,899.00p 2,860.00p 2,860.50p 1671876
12/02/2024 2,899.00p 2,916.00p 2,877.50p 2,890.50p 4363389

*Close Price adjusted for both dividends and splits