Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
14/01/2013 1,793.50p 1,797.88p 1,783.32p 1,788.00p 3495391
11/01/2013 1,790.00p 1,802.50p 1,785.50p 1,788.50p 3516206
10/01/2013 1,794.50p 1,805.00p 1,777.87p 1,788.00p 3882558
09/01/2013 1,807.50p 1,814.00p 1,798.00p 1,798.50p 3866132
08/01/2013 1,814.50p 1,814.53p 1,803.50p 1,804.50p 2279216
07/01/2013 1,828.50p 1,828.50p 1,806.50p 1,813.00p 2645392
04/01/2013 1,819.00p 1,826.22p 1,805.50p 1,824.50p 3643022
03/01/2013 1,824.00p 1,828.00p 1,807.00p 1,818.00p 3017683
02/01/2013 1,798.00p 1,826.50p 1,789.00p 1,817.50p 3185456
31/12/2012 1,795.00p 1,810.00p 1,778.00p 1,787.00p 837150
28/12/2012 1,814.00p 1,821.50p 1,799.50p 1,801.50p 1452450
27/12/2012 1,808.00p 1,814.50p 1,789.80p 1,809.50p 1969437
24/12/2012 1,819.00p 1,834.00p 1,810.00p 1,827.50p 1396164
21/12/2012 1,833.00p 1,834.00p 1,805.50p 1,807.50p 7239010
20/12/2012 1,847.50p 1,858.50p 1,840.00p 1,848.50p 3869745
19/12/2012 1,839.00p 1,853.00p 1,838.00p 1,838.50p 3497421
18/12/2012 1,836.00p 1,838.50p 1,823.50p 1,829.50p 3787600
17/12/2012 1,827.50p 1,839.59p 1,815.50p 1,836.00p 2934094
14/12/2012 1,840.00p 1,851.00p 1,831.50p 1,834.50p 3705032
13/12/2012 1,841.00p 1,852.00p 1,828.00p 1,836.00p 2637865
12/12/2012 1,850.00p 1,859.64p 1,840.00p 1,845.50p 3755593
11/12/2012 1,872.00p 1,875.00p 1,852.00p 1,855.50p 4203016
10/12/2012 1,884.50p 1,887.00p 1,874.50p 1,886.50p 2327016
07/12/2012 1,859.50p 1,883.63p 1,853.50p 1,878.50p 3277973
06/12/2012 1,861.50p 1,872.67p 1,853.50p 1,854.00p 2670705
05/12/2012 1,863.50p 1,864.00p 1,851.26p 1,859.50p 2131663
04/12/2012 1,857.50p 1,867.01p 1,854.00p 1,858.00p 1794467
03/12/2012 1,865.50p 1,873.50p 1,854.50p 1,860.00p 2743557
30/11/2012 1,872.50p 1,874.00p 1,857.00p 1,857.00p 4549351
29/11/2012 1,885.00p 1,887.50p 1,867.50p 1,872.50p 4039714
28/11/2012 1,877.00p 1,885.50p 1,870.50p 1,878.50p 2588210
27/11/2012 1,870.00p 1,886.35p 1,865.00p 1,880.50p 3442376
26/11/2012 1,873.00p 1,885.00p 1,867.00p 1,873.50p 2346125
23/11/2012 1,881.50p 1,891.00p 1,872.50p 1,877.50p 3353177
22/11/2012 1,855.00p 1,876.50p 1,846.50p 1,876.00p 3078566
21/11/2012 1,850.00p 1,854.50p 1,836.50p 1,846.00p 2277304
20/11/2012 1,822.50p 1,851.00p 1,822.00p 1,848.50p 2411775
19/11/2012 1,810.00p 1,833.50p 1,798.00p 1,832.50p 5518821
16/11/2012 1,805.50p 1,813.50p 1,791.50p 1,793.50p 4349548
15/11/2012 1,806.00p 1,810.50p 1,796.00p 1,800.00p 2953777
14/11/2012 1,815.50p 1,822.37p 1,810.75p 1,811.50p 3160049
13/11/2012 1,809.00p 1,819.18p 1,801.00p 1,819.00p 4344591
12/11/2012 1,807.00p 1,815.50p 1,797.00p 1,800.00p 3628180
09/11/2012 1,789.00p 1,806.50p 1,784.50p 1,803.00p 3700161
08/11/2012 1,802.50p 1,807.50p 1,784.17p 1,789.00p 2838785
07/11/2012 1,813.50p 1,815.50p 1,788.50p 1,791.50p 4037219
06/11/2012 1,794.50p 1,817.50p 1,790.50p 1,807.50p 2976352
05/11/2012 1,803.00p 1,809.00p 1,791.50p 1,791.50p 3563534
02/11/2012 1,802.00p 1,815.00p 1,792.80p 1,805.00p 3311286
01/11/2012 1,776.00p 1,805.54p 1,769.50p 1,805.00p 4852348
31/10/2012 1,775.50p 1,788.00p 1,768.00p 1,771.00p 2990316
30/10/2012 1,782.00p 1,786.64p 1,773.50p 1,780.00p 1314646
29/10/2012 1,764.50p 1,787.08p 1,762.00p 1,780.00p 1986333
26/10/2012 1,770.00p 1,775.00p 1,755.36p 1,769.00p 3081712
25/10/2012 1,755.00p 1,779.10p 1,743.50p 1,774.00p 4902035
24/10/2012 1,746.00p 1,764.50p 1,744.00p 1,759.50p 3400726
23/10/2012 1,770.00p 1,773.82p 1,741.00p 1,746.50p 3559912
22/10/2012 1,772.00p 1,783.09p 1,768.00p 1,772.00p 3142986
19/10/2012 1,756.50p 1,772.00p 1,751.50p 1,768.50p 3329587
18/10/2012 1,765.00p 1,767.00p 1,742.00p 1,756.50p 4594272
17/10/2012 1,778.50p 1,786.00p 1,741.00p 1,768.50p 6302688
16/10/2012 1,775.50p 1,794.50p 1,773.50p 1,782.50p 3074649
15/10/2012 1,763.00p 1,785.00p 1,763.00p 1,772.00p 2711183
12/10/2012 1,769.00p 1,776.00p 1,761.00p 1,766.00p 2943499
11/10/2012 1,768.50p 1,780.00p 1,767.00p 1,770.00p 2489300
10/10/2012 1,773.00p 1,775.50p 1,757.50p 1,761.00p 4333171
09/10/2012 1,797.00p 1,800.00p 1,774.50p 1,780.50p 3986377
08/10/2012 1,788.50p 1,800.50p 1,782.67p 1,794.00p 2105777
05/10/2012 1,785.00p 1,805.00p 1,774.50p 1,797.00p 5095345
04/10/2012 1,789.00p 1,808.50p 1,781.50p 1,795.50p 4746316
03/10/2012 1,755.00p 1,780.00p 1,748.00p 1,780.00p 3743187
02/10/2012 1,763.50p 1,773.00p 1,749.00p 1,760.50p 3672375
01/10/2012 1,741.50p 1,779.18p 1,739.50p 1,772.00p 3838098
28/09/2012 1,750.00p 1,761.00p 1,736.50p 1,739.50p 3954632
27/09/2012 1,740.50p 1,751.00p 1,734.50p 1,744.00p 3608051
26/09/2012 1,736.50p 1,758.00p 1,736.50p 1,745.00p 4926640
25/09/2012 1,724.00p 1,761.00p 1,723.00p 1,754.00p 9088631
24/09/2012 1,713.00p 1,727.00p 1,708.00p 1,724.00p 2295424
21/09/2012 1,723.00p 1,727.50p 1,704.00p 1,722.50p 7143239
20/09/2012 1,707.50p 1,720.00p 1,696.50p 1,720.00p 3341163
19/09/2012 1,708.00p 1,714.00p 1,698.00p 1,708.00p 3386635
18/09/2012 1,684.00p 1,726.00p 1,675.47p 1,718.00p 6688570
17/09/2012 1,681.00p 1,686.83p 1,671.50p 1,683.50p 5152935
14/09/2012 1,694.50p 1,696.95p 1,665.00p 1,683.00p 5509082
13/09/2012 1,669.00p 1,692.00p 1,668.50p 1,689.50p 3632465
12/09/2012 1,695.50p 1,698.50p 1,660.50p 1,672.50p 4634107
11/09/2012 1,693.50p 1,708.50p 1,685.81p 1,699.00p 5015590
10/09/2012 1,697.00p 1,706.73p 1,685.50p 1,695.50p 3393110
07/09/2012 1,760.50p 1,762.00p 1,701.00p 1,702.00p 5585497
06/09/2012 1,751.00p 1,770.50p 1,748.50p 1,764.50p 5112312
05/09/2012 1,727.00p 1,752.00p 1,723.86p 1,751.50p 4362246
04/09/2012 1,751.00p 1,760.39p 1,743.40p 1,754.00p 4025783
03/09/2012 1,724.00p 1,751.00p 1,721.50p 1,751.00p 1663437
31/08/2012 1,742.50p 1,750.50p 1,721.00p 1,725.00p 4697256
30/08/2012 1,718.50p 1,755.30p 1,713.00p 1,742.50p 5322842
29/08/2012 1,718.00p 1,729.50p 1,708.50p 1,724.00p 2710996
28/08/2012 1,719.00p 1,721.83p 1,708.00p 1,715.00p 3307739
24/08/2012 1,696.00p 1,719.00p 1,691.50p 1,713.50p 3392190
23/08/2012 1,679.00p 1,707.50p 1,667.00p 1,698.00p 4355562
22/08/2012 1,682.00p 1,698.25p 1,677.50p 1,680.50p 6077185
21/08/2012 1,693.50p 1,697.10p 1,684.00p 1,684.00p 4705283
20/08/2012 1,691.50p 1,703.00p 1,684.00p 1,687.00p 2541772
17/08/2012 1,701.00p 1,701.00p 1,682.50p 1,686.50p 3646235
16/08/2012 1,712.00p 1,714.00p 1,696.00p 1,700.00p 2784014
15/08/2012 1,707.50p 1,723.50p 1,706.00p 1,708.00p 2867594
14/08/2012 1,705.00p 1,712.50p 1,699.90p 1,710.50p 2657397
13/08/2012 1,705.50p 1,706.00p 1,690.00p 1,698.00p 1921048
10/08/2012 1,708.00p 1,717.00p 1,697.50p 1,706.50p 2174296
09/08/2012 1,719.50p 1,720.50p 1,699.00p 1,715.00p 2701611
08/08/2012 1,713.00p 1,729.00p 1,708.69p 1,712.00p 2841760
07/08/2012 1,699.00p 1,716.50p 1,698.35p 1,716.50p 2688833
06/08/2012 1,703.00p 1,708.00p 1,692.50p 1,699.00p 3897974
03/08/2012 1,716.00p 1,719.75p 1,703.50p 1,707.50p 4789104
02/08/2012 1,739.00p 1,759.50p 1,717.50p 1,717.50p 3974239
01/08/2012 1,710.50p 1,742.28p 1,705.00p 1,737.50p 4981640
31/07/2012 1,730.00p 1,747.15p 1,707.00p 1,707.00p 5448384
30/07/2012 1,705.00p 1,733.00p 1,702.50p 1,732.00p 3561094
27/07/2012 1,705.00p 1,709.50p 1,690.00p 1,709.50p 3585046
26/07/2012 1,665.50p 1,706.00p 1,661.50p 1,701.00p 4295581
25/07/2012 1,656.50p 1,662.00p 1,647.00p 1,660.00p 2318739
24/07/2012 1,665.00p 1,666.83p 1,651.50p 1,656.00p 2478993
23/07/2012 1,685.50p 1,686.00p 1,659.18p 1,662.00p 2422709
20/07/2012 1,694.00p 1,709.50p 1,682.00p 1,694.00p 6785174
19/07/2012 1,697.50p 1,700.00p 1,689.00p 1,695.00p 3153366
18/07/2012 1,689.00p 1,694.74p 1,677.00p 1,690.00p 3632114
17/07/2012 1,678.00p 1,691.00p 1,675.50p 1,684.00p 3400354
16/07/2012 1,680.00p 1,688.00p 1,669.00p 1,672.00p 2311563
13/07/2012 1,667.50p 1,680.50p 1,661.00p 1,679.00p 3211454
12/07/2012 1,667.50p 1,672.00p 1,648.27p 1,665.00p 4447455
11/07/2012 1,660.00p 1,679.50p 1,653.00p 1,667.50p 4514408
10/07/2012 1,653.50p 1,672.50p 1,646.00p 1,668.00p 3028502
09/07/2012 1,670.00p 1,672.67p 1,648.50p 1,648.50p 3021605
06/07/2012 1,651.50p 1,670.50p 1,650.00p 1,670.50p 3140426
05/07/2012 1,654.50p 1,661.50p 1,642.50p 1,655.00p 2876062
04/07/2012 1,659.00p 1,663.00p 1,649.50p 1,654.50p 1991352
03/07/2012 1,657.00p 1,664.00p 1,640.50p 1,653.00p 3650881
02/07/2012 1,640.50p 1,658.17p 1,633.00p 1,658.00p 3208377
29/06/2012 1,644.00p 1,655.00p 1,635.50p 1,642.00p 4683599
28/06/2012 1,630.00p 1,630.00p 1,604.50p 1,624.00p 3596352
27/06/2012 1,599.50p 1,634.00p 1,598.49p 1,629.00p 3354827
26/06/2012 1,586.50p 1,602.00p 1,585.00p 1,596.00p 2984492
25/06/2012 1,588.50p 1,600.00p 1,576.50p 1,587.00p 3838591
22/06/2012 1,598.00p 1,607.00p 1,589.00p 1,594.00p 3857575
21/06/2012 1,604.00p 1,611.94p 1,594.50p 1,607.00p 3552622
20/06/2012 1,588.00p 1,612.64p 1,569.00p 1,607.00p 4802628
19/06/2012 1,589.00p 1,602.50p 1,568.00p 1,590.50p 5629917
18/06/2012 1,602.00p 1,609.00p 1,581.50p 1,602.00p 3245532
15/06/2012 1,606.00p 1,609.55p 1,586.55p 1,587.50p 13173529
14/06/2012 1,599.50p 1,609.00p 1,596.50p 1,599.00p 5114740
13/06/2012 1,589.00p 1,603.00p 1,589.00p 1,601.50p 3339392
12/06/2012 1,589.00p 1,604.16p 1,579.50p 1,587.50p 4465614
11/06/2012 1,607.50p 1,616.00p 1,585.50p 1,588.50p 4463699
08/06/2012 1,577.00p 1,604.00p 1,577.00p 1,592.00p 4182331
07/06/2012 1,578.00p 1,596.37p 1,570.03p 1,577.00p 3700136
06/06/2012 1,528.00p 1,586.00p 1,523.00p 1,581.00p 7593029
01/06/2012 1,544.00p 1,549.00p 1,515.50p 1,516.50p 4906176
31/05/2012 1,538.00p 1,550.09p 1,524.19p 1,547.00p 4997486
30/05/2012 1,532.50p 1,546.00p 1,525.00p 1,527.00p 4110119
29/05/2012 1,516.50p 1,536.50p 1,512.50p 1,536.50p 3483570
28/05/2012 1,516.00p 1,535.00p 1,506.50p 1,513.50p 1325524
25/05/2012 1,501.50p 1,518.00p 1,495.50p 1,514.00p 2904392
24/05/2012 1,489.00p 1,501.50p 1,479.00p 1,498.00p 3376492
23/05/2012 1,504.00p 1,506.50p 1,475.00p 1,477.00p 3242087
22/05/2012 1,509.00p 1,518.50p 1,492.00p 1,516.50p 2754470
21/05/2012 1,492.00p 1,513.50p 1,484.00p 1,508.00p 3021879
18/05/2012 1,517.00p 1,521.25p 1,489.50p 1,495.50p 4845409
17/05/2012 1,540.00p 1,544.00p 1,528.00p 1,528.00p 3146763
16/05/2012 1,545.00p 1,554.00p 1,538.50p 1,538.50p 3393041
15/05/2012 1,548.50p 1,554.38p 1,538.25p 1,553.00p 2586057
14/05/2012 1,555.50p 1,556.31p 1,528.00p 1,545.00p 3278077
11/05/2012 1,535.50p 1,566.50p 1,532.00p 1,563.50p 3357399
10/05/2012 1,557.50p 1,557.50p 1,522.00p 1,535.00p 3787483
09/05/2012 1,556.00p 1,557.00p 1,535.00p 1,557.00p 3405197
08/05/2012 1,554.00p 1,581.50p 1,546.50p 1,549.50p 5564072
04/05/2012 1,606.50p 1,619.49p 1,594.40p 1,599.00p 4279671
03/05/2012 1,585.00p 1,617.00p 1,574.00p 1,614.50p 4650064
02/05/2012 1,570.00p 1,590.00p 1,563.00p 1,590.00p 4677640
01/05/2012 1,571.00p 1,583.50p 1,562.00p 1,570.00p 2275387
30/04/2012 1,575.50p 1,577.00p 1,551.00p 1,551.00p 3202882
27/04/2012 1,566.00p 1,579.50p 1,563.00p 1,574.50p 2278928
26/04/2012 1,575.00p 1,589.05p 1,561.00p 1,569.50p 3355526
25/04/2012 1,571.00p 1,577.00p 1,551.69p 1,574.00p 3457163
24/04/2012 1,557.00p 1,566.50p 1,542.50p 1,563.00p 3061742
23/04/2012 1,578.00p 1,583.50p 1,549.00p 1,557.00p 3743007
20/04/2012 1,581.00p 1,600.00p 1,578.50p 1,582.00p 4305490
19/04/2012 1,586.00p 1,595.87p 1,575.50p 1,589.00p 5021903
18/04/2012 1,570.50p 1,584.23p 1,566.00p 1,576.50p 4310081
17/04/2012 1,538.00p 1,571.00p 1,538.00p 1,570.50p 5094954
16/04/2012 1,522.50p 1,551.50p 1,521.50p 1,543.50p 4487506
13/04/2012 1,535.00p 1,540.00p 1,517.50p 1,519.50p 3956689
12/04/2012 1,509.00p 1,542.00p 1,505.50p 1,537.00p 3958763
11/04/2012 1,500.50p 1,511.00p 1,484.50p 1,507.50p 4137925
10/04/2012 1,515.00p 1,534.56p 1,225.50p 1,503.00p 4296403
05/04/2012 1,520.00p 1,531.50p 1,518.00p 1,523.50p 4523864
04/04/2012 1,538.50p 1,546.00p 1,509.50p 1,516.50p 3964018
03/04/2012 1,542.50p 1,550.00p 1,537.08p 1,542.00p 2782444
02/04/2012 1,514.00p 1,547.00p 1,507.50p 1,547.00p 5001597
30/03/2012 1,514.50p 1,516.50p 1,502.50p 1,502.50p 6909522
29/03/2012 1,525.50p 1,528.50p 1,510.58p 1,515.50p 4423900
28/03/2012 1,534.00p 1,548.23p 1,525.00p 1,527.00p 2789692

*Close Price adjusted for both dividends and splits