Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
15/06/2011 1,262.00p 1,268.00p 1,257.00p 1,260.00p 4309141
14/06/2011 1,274.00p 1,275.00p 1,259.00p 1,260.00p 6307393
13/06/2011 1,271.00p 1,276.00p 1,265.00p 1,271.00p 2384033
10/06/2011 1,289.00p 1,294.00p 1,272.00p 1,274.00p 4604634
09/06/2011 1,268.00p 1,290.00p 1,263.00p 1,289.00p 4427832
08/06/2011 1,280.00p 1,285.00p 1,266.00p 1,266.00p 3168335
07/06/2011 1,289.00p 1,295.00p 1,279.00p 1,283.00p 3277261
06/06/2011 1,288.00p 1,299.00p 1,277.00p 1,291.00p 2919286
03/06/2011 1,300.00p 1,301.00p 1,287.00p 1,291.00p 2884267
02/06/2011 1,287.00p 1,300.00p 1,287.00p 1,297.00p 3900038
01/06/2011 1,300.00p 1,308.00p 1,291.00p 1,296.00p 3426045
31/05/2011 1,292.00p 1,302.00p 1,287.00p 1,294.00p 5992440
27/05/2011 1,266.00p 1,282.13p 1,265.00p 1,282.00p 3686245
26/05/2011 1,260.00p 1,265.00p 1,251.89p 1,255.00p 2897069
25/05/2011 1,259.00p 1,265.00p 1,250.00p 1,256.00p 4633265
24/05/2011 1,269.00p 1,273.00p 1,260.00p 1,264.00p 3007612
23/05/2011 1,272.00p 1,278.00p 1,260.00p 1,266.00p 3545439
20/05/2011 1,292.00p 1,294.00p 1,277.00p 1,281.00p 5073982
19/05/2011 1,289.00p 1,297.00p 1,279.00p 1,287.00p 4236061
18/05/2011 1,282.00p 1,284.00p 1,263.00p 1,283.00p 5623925
17/05/2011 1,293.00p 1,297.00p 1,272.50p 1,275.00p 4982427
16/05/2011 1,287.00p 1,305.00p 1,285.00p 1,301.00p 6368964
13/05/2011 1,293.00p 1,302.00p 1,290.00p 1,296.00p 4760670
12/05/2011 1,280.00p 1,289.00p 1,269.00p 1,285.00p 4410762
11/05/2011 1,279.00p 1,294.00p 1,272.00p 1,287.00p 5042573
10/05/2011 1,268.00p 1,279.00p 1,258.00p 1,273.00p 5644148
09/05/2011 1,257.00p 1,292.00p 1,253.00p 1,265.00p 8836784
06/05/2011 1,233.00p 1,263.00p 1,226.00p 1,261.00p 8445877
05/05/2011 1,242.00p 1,245.00p 1,217.00p 1,230.00p 10000755
04/05/2011 1,208.00p 1,229.00p 1,208.00p 1,212.00p 4812402
03/05/2011 1,245.00p 1,245.00p 1,222.00p 1,226.00p 5119443
28/04/2011 1,218.00p 1,224.00p 1,204.00p 1,218.00p 4038768
27/04/2011 1,207.00p 1,217.00p 1,201.00p 1,216.00p 3113851
26/04/2011 1,203.00p 1,210.00p 1,198.00p 1,205.00p 3626484
21/04/2011 1,212.00p 1,212.00p 1,199.00p 1,203.00p 2154971
20/04/2011 1,209.00p 1,220.00p 1,204.00p 1,207.00p 3345518
19/04/2011 1,188.00p 1,203.00p 1,186.00p 1,200.00p 4322695
18/04/2011 1,210.00p 1,210.00p 1,176.00p 1,179.00p 4014331
15/04/2011 1,196.00p 1,210.00p 1,191.00p 1,209.00p 3116985
14/04/2011 1,195.00p 1,204.00p 1,187.00p 1,192.00p 2720638
13/04/2011 1,185.00p 1,206.00p 1,182.00p 1,200.00p 3366396
12/04/2011 1,190.00p 1,197.00p 1,183.00p 1,186.00p 5701016
11/04/2011 1,202.00p 1,202.00p 1,190.21p 1,192.00p 4060291
08/04/2011 1,199.00p 1,209.00p 1,197.00p 1,201.00p 2945226
07/04/2011 1,200.00p 1,211.00p 1,193.00p 1,196.00p 3706354
06/04/2011 1,204.00p 1,210.00p 1,200.00p 1,201.00p 8574989
05/04/2011 1,192.00p 1,201.00p 1,189.00p 1,200.00p 3005831
04/04/2011 1,194.00p 1,197.00p 1,186.00p 1,190.00p 2572714
01/04/2011 1,190.00p 1,202.00p 1,185.00p 1,199.00p 2655490
31/03/2011 1,185.00p 1,195.00p 1,182.00p 1,185.00p 6835564
30/03/2011 1,168.00p 1,178.59p 1,167.00p 1,177.00p 2871331
29/03/2011 1,167.00p 1,169.00p 1,154.00p 1,163.00p 2772802
28/03/2011 1,171.00p 1,177.76p 1,161.00p 1,165.00p 2593100
25/03/2011 1,162.00p 1,170.00p 1,150.00p 1,170.00p 4721376
24/03/2011 1,143.00p 1,158.00p 1,141.00p 1,155.00p 3448443
23/03/2011 1,133.00p 1,148.00p 1,132.00p 1,147.00p 4896667
22/03/2011 1,145.00p 1,158.00p 1,136.90p 1,137.00p 3880026
21/03/2011 1,168.00p 1,169.00p 1,146.00p 1,150.00p 3037349
18/03/2011 1,140.00p 1,154.00p 1,136.00p 1,143.00p 6815351
17/03/2011 1,126.00p 1,144.00p 1,116.00p 1,139.00p 4496325
16/03/2011 1,138.00p 1,147.00p 1,120.00p 1,120.00p 5934595
15/03/2011 1,152.00p 1,161.00p 1,138.00p 1,139.00p 7684643
14/03/2011 1,176.00p 1,180.00p 1,162.00p 1,169.00p 4005313
11/03/2011 1,181.00p 1,189.00p 1,175.00p 1,180.00p 5655387
10/03/2011 1,193.00p 1,200.00p 1,181.00p 1,187.00p 3390560
09/03/2011 1,211.00p 1,212.00p 1,194.00p 1,195.00p 2541717
08/03/2011 1,196.00p 1,204.00p 1,187.00p 1,204.00p 3147748
07/03/2011 1,192.00p 1,202.00p 1,188.00p 1,195.00p 3122288
04/03/2011 1,200.00p 1,208.00p 1,190.00p 1,194.00p 2942717
03/03/2011 1,185.00p 1,199.54p 1,175.00p 1,195.00p 5425774
02/03/2011 1,190.00p 1,194.00p 1,174.00p 1,183.00p 3788972
01/03/2011 1,209.00p 1,218.00p 1,204.00p 1,212.00p 4420436
28/02/2011 1,202.00p 1,210.00p 1,196.00p 1,202.00p 4074709
25/02/2011 1,197.00p 1,210.00p 1,196.00p 1,205.00p 2583890
24/02/2011 1,176.00p 1,197.00p 1,170.00p 1,197.00p 4191860
23/02/2011 1,192.00p 1,206.00p 1,185.00p 1,185.00p 3593574
22/02/2011 1,195.00p 1,205.00p 1,183.00p 1,199.00p 3911380
21/02/2011 1,201.00p 1,210.00p 1,196.85p 1,200.00p 2378573
18/02/2011 1,194.00p 1,202.47p 1,190.00p 1,200.00p 3023729
17/02/2011 1,193.00p 1,198.00p 1,183.00p 1,190.00p 3839460
16/02/2011 1,195.00p 1,210.49p 1,195.00p 1,199.00p 4625908
15/02/2011 1,197.00p 1,204.00p 1,188.00p 1,196.22p 3845054
14/02/2011 1,203.00p 1,209.00p 1,191.00p 1,194.00p 4851051
11/02/2011 1,200.00p 1,215.00p 1,194.00p 1,206.00p 7242606
10/02/2011 1,200.00p 1,223.00p 1,189.00p 1,195.00p 15508694
09/02/2011 1,251.00p 1,257.00p 1,247.00p 1,253.00p 5542333
08/02/2011 1,248.00p 1,255.00p 1,240.00p 1,255.00p 4549253
07/02/2011 1,237.00p 1,250.00p 1,231.00p 1,248.00p 4006261
04/02/2011 1,223.00p 1,236.00p 1,216.00p 1,234.00p 5954358
03/02/2011 1,201.00p 1,221.00p 1,200.00p 1,220.00p 5004736
02/02/2011 1,199.00p 1,218.00p 1,196.00p 1,203.00p 4949373
01/02/2011 1,202.00p 1,217.00p 1,196.00p 1,200.00p 6686637
31/01/2011 1,220.00p 1,220.00p 1,198.00p 1,202.00p 6112509
28/01/2011 1,228.00p 1,230.00p 1,212.00p 1,221.00p 5182320
27/01/2011 1,257.00p 1,262.00p 1,242.00p 1,245.00p 4744638
26/01/2011 1,240.00p 1,265.00p 1,238.00p 1,258.00p 5304760
25/01/2011 1,234.00p 1,243.00p 1,225.00p 1,241.00p 5506348
24/01/2011 1,208.00p 1,227.55p 1,206.00p 1,221.00p 5969356
21/01/2011 1,201.00p 1,213.00p 1,194.00p 1,204.00p 3934547
20/01/2011 1,233.00p 1,233.00p 1,196.00p 1,197.00p 5661035
19/01/2011 1,260.00p 1,260.00p 1,223.00p 1,225.00p 4281846
18/01/2011 1,235.00p 1,266.00p 1,232.00p 1,250.00p 6293557
17/01/2011 1,232.00p 1,242.72p 1,224.00p 1,235.00p 2491569
14/01/2011 1,225.00p 1,228.00p 1,203.00p 1,225.00p 3672124
13/01/2011 1,204.00p 1,224.00p 1,196.00p 1,224.00p 6798929
12/01/2011 1,236.00p 1,239.00p 1,210.00p 1,212.00p 5303306
11/01/2011 1,206.00p 1,240.00p 1,205.00p 1,236.00p 5947906
10/01/2011 1,218.00p 1,224.00p 1,206.00p 1,207.00p 4245620
07/01/2011 1,225.00p 1,236.00p 1,218.00p 1,221.00p 3386991
06/01/2011 1,211.00p 1,235.00p 1,204.00p 1,228.00p 7543749
05/01/2011 1,195.00p 1,204.00p 1,188.00p 1,204.00p 6463593
04/01/2011 1,198.00p 1,209.00p 1,185.00p 1,197.00p 4412396
31/12/2010 1,204.00p 1,204.00p 1,185.00p 1,185.00p 1431320
30/12/2010 1,207.00p 1,208.00p 1,196.00p 1,200.00p 1586102
29/12/2010 1,221.00p 1,224.00p 1,204.00p 1,211.00p 1500487
24/12/2010 1,219.00p 1,219.00p 1,203.82p 1,215.00p 319376
23/12/2010 1,210.00p 1,218.00p 1,205.00p 1,215.00p 1647079
22/12/2010 1,204.00p 1,208.00p 1,196.00p 1,208.00p 1877093
21/12/2010 1,198.00p 1,210.00p 1,190.00p 1,199.00p 2379255
20/12/2010 1,193.00p 1,203.15p 1,184.00p 1,196.00p 2930677
17/12/2010 1,188.00p 1,189.00p 1,180.00p 1,180.00p 6392976
16/12/2010 1,178.00p 1,187.00p 1,172.00p 1,182.00p 3592912
15/12/2010 1,163.00p 1,172.76p 1,161.00p 1,170.00p 4506927
14/12/2010 1,170.00p 1,173.00p 1,160.00p 1,170.00p 3384581
13/12/2010 1,178.00p 1,180.00p 1,170.00p 1,173.00p 2766284
10/12/2010 1,169.00p 1,185.00p 1,165.00p 1,174.00p 4615485
09/12/2010 1,165.00p 1,169.00p 1,151.00p 1,163.00p 6008157
08/12/2010 1,143.00p 1,163.00p 1,139.00p 1,158.00p 5187370
07/12/2010 1,147.00p 1,148.00p 1,129.00p 1,145.00p 6021148
06/12/2010 1,153.00p 1,156.00p 1,139.00p 1,142.00p 3068891
03/12/2010 1,152.00p 1,164.00p 1,145.00p 1,146.00p 3235385
02/12/2010 1,152.00p 1,159.00p 1,141.00p 1,153.00p 6057414
01/12/2010 1,150.00p 1,154.00p 1,139.00p 1,146.00p 5425763
30/11/2010 1,150.00p 1,155.85p 1,143.49p 1,144.00p 4867181
29/11/2010 1,184.00p 1,189.00p 1,150.00p 1,150.00p 3346613
26/11/2010 1,174.00p 1,182.00p 1,169.00p 1,179.00p 1971284
25/11/2010 1,177.00p 1,183.00p 1,169.00p 1,180.00p 2818842
24/11/2010 1,172.00p 1,178.00p 1,163.00p 1,175.00p 4048892
23/11/2010 1,187.00p 1,187.00p 1,164.00p 1,164.00p 3103043
22/11/2010 1,195.00p 1,207.00p 1,179.00p 1,184.00p 3047714
19/11/2010 1,192.00p 1,198.00p 1,179.00p 1,189.00p 4133814
18/11/2010 1,173.00p 1,196.00p 1,170.39p 1,193.00p 4490161
17/11/2010 1,159.00p 1,176.00p 1,157.00p 1,165.00p 4080865
16/11/2010 1,167.00p 1,167.00p 1,156.00p 1,159.00p 2819914
15/11/2010 1,148.00p 1,168.12p 1,148.00p 1,168.00p 2978130
12/11/2010 1,145.00p 1,157.00p 1,134.00p 1,153.00p 2242312
11/11/2010 1,152.00p 1,155.00p 1,145.00p 1,151.00p 3337387
10/11/2010 1,156.00p 1,160.00p 1,143.00p 1,150.00p 5868140
09/11/2010 1,156.00p 1,163.00p 1,150.85p 1,155.00p 2756262
08/11/2010 1,158.00p 1,167.00p 1,154.00p 1,158.00p 2542396
05/11/2010 1,171.00p 1,172.00p 1,157.00p 1,161.00p 4064236
04/11/2010 1,169.00p 1,181.00p 1,164.00p 1,169.00p 3635741
03/11/2010 1,170.00p 1,176.85p 1,157.00p 1,160.00p 2753884
02/11/2010 1,160.00p 1,176.00p 1,158.00p 1,166.00p 2470972
01/11/2010 1,156.00p 1,168.00p 1,148.86p 1,158.00p 2939400
29/10/2010 1,156.00p 1,163.00p 1,151.00p 1,152.00p 3708978
28/10/2010 1,160.00p 1,165.00p 1,152.00p 1,160.00p 3023980
27/10/2010 1,161.00p 1,172.00p 1,150.00p 1,154.00p 4691972
26/10/2010 1,179.00p 1,184.00p 1,167.00p 1,167.00p 4347737
25/10/2010 1,187.00p 1,202.00p 1,175.00p 1,186.00p 3590047
22/10/2010 1,183.00p 1,221.36p 1,175.00p 1,180.00p 3852559
21/10/2010 1,163.00p 1,240.00p 1,160.30p 1,187.00p 15227434
20/10/2010 1,164.00p 1,164.00p 1,156.00p 1,160.00p 3796247
19/10/2010 1,136.00p 1,175.00p 1,133.00p 1,163.00p 8633889
18/10/2010 1,122.00p 1,137.00p 1,116.00p 1,135.00p 2727684
15/10/2010 1,134.00p 1,145.85p 1,116.00p 1,124.00p 6248286
14/10/2010 1,142.00p 1,144.00p 1,118.00p 1,135.00p 9145154
13/10/2010 1,128.00p 1,147.00p 1,128.00p 1,143.00p 4174883
12/10/2010 1,110.00p 1,131.00p 1,105.00p 1,124.00p 4958911
11/10/2010 1,111.00p 1,116.00p 1,102.63p 1,113.00p 3123643
08/10/2010 1,105.00p 1,110.00p 1,094.00p 1,107.00p 2759866
07/10/2010 1,107.00p 1,113.00p 1,099.00p 1,108.00p 3651741
06/10/2010 1,107.00p 1,128.19p 1,099.00p 1,102.00p 4360470
05/10/2010 1,095.00p 1,104.00p 1,084.00p 1,099.00p 3553291
04/10/2010 1,105.00p 1,108.00p 1,092.00p 1,092.00p 3197226
01/10/2010 1,097.00p 1,109.00p 1,091.00p 1,104.00p 4440918
30/09/2010 1,094.00p 1,108.00p 1,087.00p 1,096.00p 8973282
29/09/2010 1,099.00p 1,102.00p 1,088.00p 1,096.00p 4366994
28/09/2010 1,102.00p 1,103.00p 1,078.00p 1,095.00p 4700288
27/09/2010 1,104.00p 1,109.00p 1,097.00p 1,100.00p 6039377
24/09/2010 1,092.00p 1,101.00p 1,087.00p 1,098.00p 6794116
23/09/2010 1,102.00p 1,102.00p 1,083.00p 1,092.00p 5665649
22/09/2010 1,095.00p 1,100.15p 1,089.00p 1,092.00p 7092312
21/09/2010 1,097.00p 1,116.85p 1,091.00p 1,095.00p 7433066
20/09/2010 1,077.00p 1,092.11p 1,069.85p 1,092.00p 3651060
17/09/2010 1,085.00p 1,092.00p 1,070.00p 1,070.00p 6912795
16/09/2010 1,088.00p 1,090.00p 1,079.00p 1,079.00p 3111785
15/09/2010 1,088.00p 1,093.00p 1,080.00p 1,089.00p 3267648
14/09/2010 1,092.00p 1,095.00p 1,083.00p 1,087.00p 3707944
13/09/2010 1,099.00p 1,104.36p 1,089.00p 1,093.00p 3457456
10/09/2010 1,098.00p 1,102.00p 1,090.00p 1,098.00p 2232267
09/09/2010 1,085.00p 1,097.00p 1,079.00p 1,094.00p 3040578
08/09/2010 1,080.00p 1,089.00p 1,071.00p 1,085.00p 3712842
07/09/2010 1,104.00p 1,108.00p 1,097.20p 1,105.00p 5013856
06/09/2010 1,099.00p 1,106.21p 1,091.00p 1,104.00p 2673319
03/09/2010 1,096.00p 1,104.09p 1,090.00p 1,095.00p 2962934
02/09/2010 1,092.00p 1,096.00p 1,086.00p 1,092.00p 7546841
01/09/2010 1,065.00p 1,097.00p 1,061.00p 1,097.00p 6858118
31/08/2010 1,052.00p 1,063.00p 1,048.00p 1,059.00p 6524896
27/08/2010 1,049.00p 1,064.13p 1,044.85p 1,062.00p 5282227

*Close Price adjusted for both dividends and splits