Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
11/10/2017 2,559.00p 2,567.00p 2,551.00p 2,558.50p 2488912
10/10/2017 2,541.00p 2,567.00p 2,537.00p 2,555.50p 2868367
09/10/2017 2,534.50p 2,548.00p 2,528.50p 2,542.00p 2177134
06/10/2017 2,526.50p 2,539.00p 2,515.00p 2,535.00p 3077338
05/10/2017 2,502.00p 2,530.00p 2,498.00p 2,526.00p 3686576
04/10/2017 2,474.00p 2,504.50p 2,474.00p 2,502.50p 3441925
03/10/2017 2,465.00p 2,482.00p 2,441.00p 2,478.50p 2462873
02/10/2017 2,470.50p 2,487.50p 2,462.00p 2,466.00p 3266813
29/09/2017 2,442.50p 2,468.00p 2,435.00p 2,453.00p 4003046
28/09/2017 2,429.50p 2,446.50p 2,416.00p 2,440.50p 2946701
27/09/2017 2,418.00p 2,428.00p 2,404.50p 2,419.00p 3176888
26/09/2017 2,432.00p 2,438.50p 2,421.50p 2,428.50p 2626627
25/09/2017 2,430.00p 2,449.50p 2,424.00p 2,436.50p 2297447
22/09/2017 2,428.50p 2,442.50p 2,416.50p 2,436.50p 2572456
21/09/2017 2,426.50p 2,435.00p 2,408.00p 2,420.50p 3629738
20/09/2017 2,469.50p 2,475.00p 2,424.50p 2,426.50p 6586446
19/09/2017 2,493.50p 2,511.00p 2,481.50p 2,496.00p 3514380
18/09/2017 2,490.50p 2,510.00p 2,486.00p 2,507.50p 2515540
15/09/2017 2,498.00p 2,515.00p 2,477.50p 2,488.00p 7125709
14/09/2017 2,552.00p 2,571.50p 2,500.50p 2,504.50p 4404347
13/09/2017 2,549.00p 2,568.00p 2,535.00p 2,560.50p 4543672
12/09/2017 2,600.00p 2,600.50p 2,574.00p 2,580.50p 3891584
11/09/2017 2,599.50p 2,611.00p 2,578.00p 2,586.50p 2807457
08/09/2017 2,580.00p 2,594.50p 2,571.00p 2,593.50p 2333238
07/09/2017 2,560.00p 2,585.00p 2,552.00p 2,580.00p 2505658
06/09/2017 2,569.50p 2,584.00p 2,558.00p 2,565.00p 3145807
05/09/2017 2,582.00p 2,600.50p 2,577.00p 2,577.50p 2226159
04/09/2017 2,572.00p 2,590.00p 2,572.00p 2,582.50p 1229375
01/09/2017 2,610.50p 2,616.00p 2,589.00p 2,589.00p 2746835
31/08/2017 2,563.50p 2,592.50p 2,556.50p 2,592.00p 3847937
30/08/2017 2,558.00p 2,569.00p 2,547.00p 2,557.50p 2803179
29/08/2017 2,538.00p 2,555.00p 2,527.00p 2,546.50p 3186722
25/08/2017 2,566.50p 2,580.00p 2,558.50p 2,568.00p 2152335
24/08/2017 2,586.50p 2,587.00p 2,567.00p 2,569.50p 2974635
23/08/2017 2,567.00p 2,589.00p 2,561.50p 2,578.50p 2943744
22/08/2017 2,578.00p 2,585.50p 2,567.00p 2,580.00p 2305659
21/08/2017 2,542.00p 2,575.00p 2,526.00p 2,561.00p 2721245
18/08/2017 2,565.00p 2,573.50p 2,549.50p 2,549.50p 4009753
17/08/2017 2,588.50p 2,604.00p 2,585.00p 2,585.50p 3462603
16/08/2017 2,547.00p 2,602.00p 2,542.50p 2,594.00p 5887933
15/08/2017 2,511.50p 2,548.00p 2,503.00p 2,536.00p 3110399
14/08/2017 2,479.50p 2,507.50p 2,472.00p 2,500.00p 2744024
11/08/2017 2,466.50p 2,483.50p 2,455.00p 2,474.00p 2784916
10/08/2017 2,502.00p 2,502.00p 2,458.50p 2,473.50p 3263116
09/08/2017 2,528.00p 2,538.50p 2,514.00p 2,533.50p 4426166
08/08/2017 2,522.50p 2,545.50p 2,521.00p 2,534.00p 2787211
07/08/2017 2,520.50p 2,530.50p 2,510.50p 2,522.50p 3948324
04/08/2017 2,460.00p 2,503.00p 2,454.00p 2,503.00p 3928680
03/08/2017 2,438.50p 2,464.50p 2,428.00p 2,456.50p 3401258
02/08/2017 2,451.00p 2,451.00p 2,425.50p 2,435.50p 3296755
01/08/2017 2,463.50p 2,463.50p 2,432.00p 2,439.50p 3417126
31/07/2017 2,460.00p 2,466.50p 2,442.00p 2,448.50p 5300130
28/07/2017 2,450.00p 2,479.00p 2,415.00p 2,442.00p 8532777
27/07/2017 2,386.00p 2,458.00p 2,363.00p 2,408.50p 9493553
26/07/2017 2,257.50p 2,290.50p 2,257.00p 2,272.50p 3409353
25/07/2017 2,247.00p 2,266.00p 2,241.00p 2,249.50p 3624519
24/07/2017 2,282.50p 2,283.50p 2,241.00p 2,247.50p 5800211
21/07/2017 2,299.50p 2,309.50p 2,282.00p 2,285.50p 3362783
20/07/2017 2,293.50p 2,312.00p 2,283.50p 2,309.50p 3398786
19/07/2017 2,287.50p 2,299.00p 2,270.00p 2,289.50p 2376251
18/07/2017 2,290.00p 2,300.00p 2,279.50p 2,286.50p 2306781
17/07/2017 2,291.00p 2,304.50p 2,284.50p 2,293.00p 2000199
14/07/2017 2,295.50p 2,301.50p 2,279.00p 2,285.00p 2544693
13/07/2017 2,309.00p 2,309.00p 2,286.00p 2,286.00p 2617968
12/07/2017 2,276.50p 2,312.50p 2,266.50p 2,301.00p 3510557
11/07/2017 2,278.50p 2,279.50p 2,247.00p 2,261.00p 2757243
10/07/2017 2,277.00p 2,289.00p 2,260.00p 2,284.00p 3184563
07/07/2017 2,259.00p 2,266.00p 2,236.50p 2,261.00p 2809299
06/07/2017 2,273.00p 2,285.00p 2,234.00p 2,249.50p 3418216
05/07/2017 2,260.00p 2,271.50p 2,252.50p 2,271.50p 3072036
04/07/2017 2,263.50p 2,268.50p 2,260.00p 2,263.50p 2212727
03/07/2017 2,266.00p 2,275.00p 2,252.00p 2,273.00p 2887791
30/06/2017 2,286.00p 2,306.50p 2,267.50p 2,268.50p 4167955
29/06/2017 2,315.50p 2,319.50p 2,275.50p 2,286.00p 4265544
28/06/2017 2,327.50p 2,335.00p 2,302.00p 2,311.50p 4667605
27/06/2017 2,331.00p 2,341.00p 2,315.50p 2,331.00p 4890297
26/06/2017 2,318.00p 2,336.00p 2,312.50p 2,323.50p 3116364
23/06/2017 2,325.00p 2,325.00p 2,300.50p 2,305.00p 4887686
22/06/2017 2,362.00p 2,367.50p 2,329.50p 2,336.00p 3969325
21/06/2017 2,384.50p 2,385.50p 2,361.00p 2,374.50p 3318408
20/06/2017 2,381.00p 2,413.50p 2,376.50p 2,390.00p 3650015
19/06/2017 2,365.00p 2,378.00p 2,362.00p 2,374.50p 2195946
16/06/2017 2,334.00p 2,355.50p 2,325.00p 2,341.50p 9833524
15/06/2017 2,331.00p 2,336.00p 2,305.00p 2,329.00p 4079537
14/06/2017 2,313.50p 2,345.00p 2,308.00p 2,331.50p 4433890
13/06/2017 2,331.00p 2,331.50p 2,316.00p 2,324.00p 2324514
12/06/2017 2,313.50p 2,327.50p 2,303.50p 2,323.50p 3584515
09/06/2017 2,312.50p 2,360.50p 2,304.41p 2,326.00p 4976686
08/06/2017 2,327.00p 2,333.50p 2,285.00p 2,285.00p 3797686
07/06/2017 2,343.50p 2,355.50p 2,326.50p 2,330.00p 3211802
06/06/2017 2,346.50p 2,356.00p 2,340.00p 2,352.50p 3396282
05/06/2017 2,360.00p 2,374.00p 2,347.50p 2,349.00p 2839751
02/06/2017 2,362.00p 2,379.00p 2,355.50p 2,361.50p 3637907
01/06/2017 2,336.00p 2,367.00p 2,335.50p 2,343.00p 5869516
31/05/2017 2,331.00p 2,372.50p 2,326.07p 2,327.00p 5302358
30/05/2017 2,325.00p 2,333.50p 2,305.00p 2,323.00p 2879608
26/05/2017 2,327.00p 2,342.00p 2,316.88p 2,337.00p 5693610
25/05/2017 2,303.00p 2,330.00p 2,302.50p 2,324.50p 2795656
24/05/2017 2,328.00p 2,331.00p 2,314.24p 2,325.50p 3042489
23/05/2017 2,306.50p 2,324.50p 2,293.00p 2,320.50p 3652099
22/05/2017 2,301.50p 2,308.50p 2,288.83p 2,306.00p 2635219
19/05/2017 2,295.00p 2,303.00p 2,280.23p 2,292.00p 3167578
18/05/2017 2,340.00p 2,340.00p 2,285.50p 2,290.00p 4003644
17/05/2017 2,335.00p 2,345.00p 2,318.16p 2,330.00p 3680497
16/05/2017 2,288.00p 2,331.50p 2,281.00p 2,328.00p 4978780
15/05/2017 2,303.00p 2,305.00p 2,280.00p 2,282.00p 2978923
12/05/2017 2,275.00p 2,305.50p 2,275.00p 2,305.00p 2971087
11/05/2017 2,277.00p 2,299.50p 2,269.00p 2,297.00p 4877501
10/05/2017 2,284.00p 2,288.00p 2,254.50p 2,279.00p 4283348
09/05/2017 2,286.00p 2,299.50p 2,277.50p 2,291.00p 3306975
08/05/2017 2,277.50p 2,297.50p 2,270.00p 2,289.00p 3137088
05/05/2017 2,277.00p 2,286.00p 2,267.00p 2,277.50p 2987006
04/05/2017 2,256.50p 2,276.00p 2,247.00p 2,275.00p 3065784
03/05/2017 2,249.50p 2,262.00p 2,245.00p 2,251.50p 2030946
02/05/2017 2,262.00p 2,263.00p 2,232.98p 2,251.50p 3715604
28/04/2017 2,260.50p 2,262.50p 2,224.00p 2,246.50p 5355347
27/04/2017 2,259.50p 2,259.50p 2,233.00p 2,255.50p 3682688
26/04/2017 2,242.50p 2,263.50p 2,242.00p 2,261.00p 4491089
25/04/2017 2,255.50p 2,273.50p 2,252.00p 2,259.00p 4459938
24/04/2017 2,231.50p 2,267.00p 2,216.50p 2,261.00p 4532755
21/04/2017 2,199.00p 2,212.50p 2,186.50p 2,208.00p 4391634
20/04/2017 2,204.00p 2,217.50p 2,195.50p 2,204.00p 4844208
19/04/2017 2,244.50p 2,244.50p 2,201.50p 2,201.50p 8084896
18/04/2017 2,300.00p 2,305.00p 2,243.50p 2,244.50p 5898257
13/04/2017 2,300.50p 2,307.50p 2,288.00p 2,298.00p 2625869
12/04/2017 2,293.50p 2,321.00p 2,289.37p 2,305.00p 3566864
11/04/2017 2,278.00p 2,308.50p 2,273.50p 2,291.00p 4133394
10/04/2017 2,276.00p 2,285.00p 2,264.50p 2,282.50p 3555262
07/04/2017 2,295.00p 2,295.00p 2,279.00p 2,281.50p 5018848
06/04/2017 2,274.00p 2,294.00p 2,267.66p 2,292.00p 4243937
05/04/2017 2,288.00p 2,300.00p 2,283.50p 2,286.50p 2936877
04/04/2017 2,274.00p 2,292.00p 2,273.00p 2,286.50p 3832053
03/04/2017 2,276.00p 2,290.50p 2,274.75p 2,279.00p 3746187
31/03/2017 2,258.50p 2,294.00p 2,258.50p 2,283.50p 5791081
30/03/2017 2,321.00p 2,323.00p 2,301.50p 2,309.00p 2385360
29/03/2017 2,316.50p 2,318.00p 2,290.50p 2,316.00p 2523453
28/03/2017 2,293.00p 2,324.69p 2,285.00p 2,306.00p 2485797
27/03/2017 2,295.00p 2,303.50p 2,285.50p 2,297.50p 3104235
24/03/2017 2,305.00p 2,313.00p 2,300.15p 2,308.00p 2601126
23/03/2017 2,308.00p 2,309.00p 2,289.00p 2,301.00p 3701317
22/03/2017 2,315.50p 2,326.00p 2,302.00p 2,310.00p 3809022
21/03/2017 2,334.00p 2,339.00p 2,306.00p 2,319.50p 5067793
20/03/2017 2,310.50p 2,348.09p 2,307.00p 2,328.00p 2435342
17/03/2017 2,293.50p 2,324.50p 2,282.25p 2,319.00p 5692000
16/03/2017 2,291.00p 2,305.16p 2,283.50p 2,295.00p 3609485
15/03/2017 2,282.00p 2,294.50p 2,280.00p 2,286.00p 2897635
14/03/2017 2,276.50p 2,299.82p 2,267.00p 2,299.00p 3345075
13/03/2017 2,273.50p 2,283.00p 2,267.50p 2,271.00p 2487854
10/03/2017 2,261.50p 2,280.00p 2,254.50p 2,269.00p 4284442
09/03/2017 2,248.00p 2,256.50p 2,233.50p 2,255.50p 3441496
08/03/2017 2,241.50p 2,256.00p 2,235.00p 2,252.50p 2956484
07/03/2017 2,257.50p 2,270.50p 2,247.00p 2,251.50p 4198484
06/03/2017 2,253.00p 2,266.50p 2,247.50p 2,257.00p 2544269
03/03/2017 2,281.50p 2,281.50p 2,262.00p 2,264.00p 4147977
02/03/2017 2,275.00p 2,287.50p 2,261.00p 2,284.00p 3588115
01/03/2017 2,278.50p 2,290.00p 2,263.00p 2,280.00p 3774661
28/02/2017 2,280.00p 2,284.50p 2,267.09p 2,268.00p 4587226
27/02/2017 2,280.50p 2,287.50p 2,270.00p 2,275.50p 4445685
24/02/2017 2,266.00p 2,272.50p 2,247.00p 2,271.50p 3009380
23/02/2017 2,272.50p 2,285.50p 2,259.65p 2,269.00p 3216576
22/02/2017 2,276.00p 2,294.17p 2,271.00p 2,292.00p 3636063
21/02/2017 2,260.00p 2,280.00p 2,260.00p 2,277.00p 3217557
20/02/2017 2,273.00p 2,274.00p 2,254.50p 2,267.00p 2322406
17/02/2017 2,252.00p 2,289.00p 2,248.00p 2,273.00p 5172121
16/02/2017 2,257.00p 2,265.00p 2,244.00p 2,257.00p 3255778
15/02/2017 2,249.50p 2,263.50p 2,240.50p 2,257.50p 2776979
14/02/2017 2,246.00p 2,252.50p 2,236.50p 2,240.50p 3668460
13/02/2017 2,247.50p 2,264.50p 2,239.50p 2,253.00p 2654927
10/02/2017 2,255.50p 2,259.50p 2,238.00p 2,254.50p 4412270
09/02/2017 2,249.50p 2,259.00p 2,236.00p 2,255.50p 3088923
08/02/2017 2,226.00p 2,255.50p 2,212.00p 2,252.00p 4321331
07/02/2017 2,207.50p 2,241.00p 2,207.50p 2,228.00p 3133207
06/02/2017 2,209.50p 2,224.50p 2,205.50p 2,217.00p 2368601
03/02/2017 2,198.00p 2,218.00p 2,195.00p 2,213.00p 3165971
02/02/2017 2,183.00p 2,203.00p 2,170.00p 2,194.50p 6082009
01/02/2017 2,216.00p 2,220.11p 2,180.00p 2,188.00p 4487025
31/01/2017 2,213.50p 2,230.50p 2,196.00p 2,203.50p 4489641
30/01/2017 2,210.00p 2,222.00p 2,195.50p 2,218.00p 5663276
27/01/2017 2,222.50p 2,251.00p 2,218.38p 2,244.00p 7112146
26/01/2017 2,206.50p 2,265.00p 2,195.50p 2,218.00p 9465292
25/01/2017 2,169.00p 2,174.00p 2,141.00p 2,141.00p 5709726
24/01/2017 2,147.50p 2,172.50p 2,143.00p 2,165.00p 4532580
23/01/2017 2,138.50p 2,165.00p 2,138.00p 2,146.00p 3662996
20/01/2017 2,163.00p 2,163.00p 2,143.94p 2,152.00p 5280035
19/01/2017 2,169.50p 2,172.50p 2,152.50p 2,162.00p 4335360
18/01/2017 2,142.00p 2,166.00p 2,137.50p 2,161.00p 4575238
17/01/2017 2,190.50p 2,191.50p 2,128.50p 2,131.50p 5411518
16/01/2017 2,200.00p 2,213.50p 2,185.11p 2,195.50p 2541939
13/01/2017 2,182.00p 2,197.50p 2,176.00p 2,197.50p 3272496
12/01/2017 2,171.50p 2,180.00p 2,163.00p 2,176.50p 2575705
11/01/2017 2,158.50p 2,180.00p 2,152.50p 2,174.00p 4009707
10/01/2017 2,173.50p 2,180.00p 2,161.51p 2,165.50p 3759899
09/01/2017 2,145.50p 2,172.00p 2,143.50p 2,169.50p 3344966
06/01/2017 2,125.50p 2,149.62p 2,125.50p 2,143.50p 2621319
05/01/2017 2,129.50p 2,145.50p 2,122.50p 2,135.00p 3627432
04/01/2017 2,101.00p 2,132.50p 2,088.50p 2,124.00p 4222854
03/01/2017 2,117.50p 2,126.50p 2,091.50p 2,099.00p 3497155
30/12/2016 2,099.50p 2,110.00p 2,087.50p 2,110.00p 2179391
29/12/2016 2,080.50p 2,101.00p 2,078.00p 2,101.00p 1527408
28/12/2016 2,097.00p 2,097.00p 2,075.00p 2,087.50p 2891393

*Close Price adjusted for both dividends and splits