Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
26/08/2010 1,063.00p 1,070.00p 1,041.00p 1,050.00p 9813920
25/08/2010 1,075.00p 1,083.70p 1,055.00p 1,066.00p 6207478
24/08/2010 1,076.00p 1,081.00p 1,061.00p 1,076.00p 4345184
23/08/2010 1,077.00p 1,085.00p 1,068.85p 1,082.00p 3144485
20/08/2010 1,080.00p 1,085.00p 1,074.00p 1,078.00p 8000142
19/08/2010 1,096.00p 1,099.00p 1,079.00p 1,082.00p 4018943
18/08/2010 1,097.00p 1,100.00p 1,083.00p 1,093.00p 4101847
17/08/2010 1,109.00p 1,117.00p 1,094.00p 1,105.00p 3953117
16/08/2010 1,113.00p 1,113.00p 1,100.00p 1,110.00p 1736999
13/08/2010 1,111.00p 1,116.11p 1,102.00p 1,108.00p 2899101
12/08/2010 1,098.00p 1,119.00p 1,094.60p 1,109.00p 5451671
11/08/2010 1,108.00p 1,111.00p 1,093.00p 1,096.00p 4144831
10/08/2010 1,107.00p 1,111.00p 1,092.00p 1,102.00p 2840015
09/08/2010 1,098.00p 1,106.00p 1,090.00p 1,105.00p 2918709
06/08/2010 1,107.00p 1,108.00p 1,073.00p 1,079.00p 6894798
05/08/2010 1,121.00p 1,125.00p 1,102.00p 1,103.00p 3514808
04/08/2010 1,113.00p 1,125.01p 1,110.00p 1,123.00p 2406292
03/08/2010 1,127.00p 1,127.00p 1,107.00p 1,118.00p 3642031
02/08/2010 1,108.00p 1,128.00p 1,107.00p 1,127.00p 3418166
30/07/2010 1,105.00p 1,117.00p 1,101.00p 1,107.00p 5281746
29/07/2010 1,111.00p 1,117.06p 1,104.00p 1,104.00p 4294399
28/07/2010 1,139.00p 1,139.00p 1,110.00p 1,112.00p 6354052
27/07/2010 1,144.00p 1,146.00p 1,132.00p 1,137.00p 4242496
26/07/2010 1,138.00p 1,146.00p 1,129.00p 1,143.00p 3126584
23/07/2010 1,124.00p 1,133.00p 1,114.00p 1,132.00p 5716069
22/07/2010 1,110.00p 1,127.00p 1,105.00p 1,127.00p 2688067
21/07/2010 1,108.00p 1,119.00p 1,104.00p 1,109.00p 1963028
20/07/2010 1,110.00p 1,112.00p 1,097.00p 1,100.00p 4687654
19/07/2010 1,114.00p 1,117.11p 1,106.00p 1,109.00p 3115472
16/07/2010 1,112.00p 1,129.10p 1,110.00p 1,114.00p 5700123
15/07/2010 1,117.00p 1,129.00p 1,106.00p 1,112.00p 2710966
14/07/2010 1,118.00p 1,121.00p 1,107.00p 1,118.00p 2370663
13/07/2010 1,101.00p 1,115.00p 1,101.00p 1,111.00p 2434673
12/07/2010 1,090.00p 1,103.00p 1,086.00p 1,099.00p 2409940
09/07/2010 1,087.00p 1,092.00p 1,074.00p 1,088.00p 2559492
08/07/2010 1,072.00p 1,085.00p 1,069.00p 1,085.00p 4236407
07/07/2010 1,045.00p 1,061.00p 1,033.00p 1,061.00p 3155139
06/07/2010 1,034.00p 1,055.00p 1,033.00p 1,048.00p 3603153
05/07/2010 1,041.00p 1,047.00p 1,032.00p 1,033.00p 2164307
02/07/2010 1,045.00p 1,046.00p 1,030.00p 1,037.00p 3791851
01/07/2010 1,050.00p 1,055.00p 1,034.00p 1,042.00p 4770020
30/06/2010 1,056.00p 1,060.00p 1,045.00p 1,060.00p 5242411
29/06/2010 1,059.00p 1,065.00p 1,053.77p 1,058.00p 4112921
28/06/2010 1,074.00p 1,074.00p 1,059.74p 1,064.00p 2664675
25/06/2010 1,079.00p 1,083.00p 1,066.00p 1,070.00p 3116847
24/06/2010 1,093.00p 1,093.00p 1,072.00p 1,074.00p 4311639
23/06/2010 1,105.00p 1,109.00p 1,088.00p 1,088.00p 3580348
22/06/2010 1,105.00p 1,112.00p 1,100.00p 1,109.00p 4512399
21/06/2010 1,125.00p 1,127.00p 1,102.00p 1,111.00p 5839065
18/06/2010 1,118.00p 1,120.00p 1,107.00p 1,112.00p 9398770
17/06/2010 1,119.00p 1,127.00p 1,111.00p 1,115.00p 4954482
16/06/2010 1,111.00p 1,118.00p 1,102.00p 1,117.00p 3741254
15/06/2010 1,109.00p 1,119.00p 1,104.00p 1,107.00p 5244872
14/06/2010 1,113.00p 1,119.00p 1,102.00p 1,119.00p 3742774
11/06/2010 1,104.00p 1,107.00p 1,096.00p 1,104.00p 4189729
10/06/2010 1,088.00p 1,103.00p 1,087.00p 1,102.00p 4375507
09/06/2010 1,068.00p 1,093.00p 1,063.00p 1,091.00p 5974716
08/06/2010 1,060.00p 1,066.00p 1,053.00p 1,063.00p 4225710
07/06/2010 1,051.00p 1,069.00p 1,046.00p 1,060.00p 3130782
04/06/2010 1,080.00p 1,091.00p 1,066.00p 1,070.00p 4809314
03/06/2010 1,090.00p 1,090.00p 1,075.00p 1,080.00p 3585773
02/06/2010 1,053.00p 1,070.00p 1,052.00p 1,070.00p 3603017
01/06/2010 1,057.00p 1,060.00p 1,043.00p 1,058.00p 3615220
28/05/2010 1,055.00p 1,061.00p 1,052.00p 1,055.00p 3479409
27/05/2010 1,039.00p 1,048.00p 1,026.00p 1,048.00p 5462086
26/05/2010 1,032.00p 1,041.00p 1,024.00p 1,029.00p 7053334
25/05/2010 1,026.00p 1,040.00p 1,024.00p 1,025.00p 5738775
24/05/2010 1,051.00p 1,057.00p 1,041.22p 1,054.00p 4386675
21/05/2010 1,058.00p 1,062.08p 1,027.00p 1,048.00p 10083730
20/05/2010 1,081.00p 1,084.78p 1,056.00p 1,064.00p 8056411
19/05/2010 1,101.00p 1,105.00p 1,079.00p 1,079.00p 6965118
18/05/2010 1,101.00p 1,118.00p 1,098.00p 1,108.00p 4373938
17/05/2010 1,079.00p 1,104.00p 1,078.00p 1,096.00p 6004945
14/05/2010 1,106.00p 1,110.00p 1,086.00p 1,090.00p 7037567
13/05/2010 1,104.00p 1,117.00p 1,099.00p 1,106.00p 4203826
12/05/2010 1,079.00p 1,098.21p 1,075.00p 1,095.00p 3406185
11/05/2010 1,079.00p 1,090.00p 1,074.00p 1,087.00p 5010518
10/05/2010 1,062.00p 1,095.00p 1,056.00p 1,095.00p 10081891
07/05/2010 1,061.00p 1,072.00p 1,045.00p 1,054.00p 9335064
06/05/2010 1,085.00p 1,102.00p 1,079.00p 1,083.00p 7314850
05/05/2010 1,100.00p 1,106.00p 1,081.00p 1,081.00p 6570614
04/05/2010 1,140.00p 1,140.00p 1,104.00p 1,106.00p 4132912
30/04/2010 1,137.00p 1,137.00p 1,112.00p 1,115.00p 4110327
29/04/2010 1,101.00p 1,135.14p 1,101.00p 1,132.00p 4865097
28/04/2010 1,103.00p 1,114.00p 1,090.00p 1,104.00p 4940975
27/04/2010 1,132.00p 1,134.00p 1,109.00p 1,109.00p 3397318
26/04/2010 1,146.00p 1,149.00p 1,133.00p 1,137.00p 4059651
23/04/2010 1,131.00p 1,142.00p 1,129.00p 1,140.00p 3196512
22/04/2010 1,139.00p 1,151.00p 1,127.00p 1,130.00p 6042698
21/04/2010 1,149.00p 1,156.00p 1,136.00p 1,138.00p 4092642
20/04/2010 1,147.00p 1,151.00p 1,139.00p 1,144.00p 4004154
19/04/2010 1,147.00p 1,147.00p 1,142.00p 1,143.00p 2677084
16/04/2010 1,146.00p 1,155.00p 1,142.00p 1,145.00p 7047145
15/04/2010 1,155.00p 1,160.00p 1,138.00p 1,149.00p 5188511
14/04/2010 1,168.00p 1,170.00p 1,156.00p 1,157.00p 6251192
13/04/2010 1,141.00p 1,176.00p 1,140.00p 1,160.00p 6374114
12/04/2010 1,144.00p 1,148.00p 1,136.00p 1,140.00p 1977205
09/04/2010 1,132.00p 1,144.00p 1,131.00p 1,140.00p 2927410
08/04/2010 1,115.00p 1,126.00p 1,114.02p 1,125.00p 5048239
07/04/2010 1,130.00p 1,130.00p 1,115.00p 1,120.00p 3212683
06/04/2010 1,119.00p 1,142.00p 1,117.00p 1,125.00p 4808694
01/04/2010 1,109.00p 1,126.00p 1,109.00p 1,123.00p 4177043
31/03/2010 1,109.00p 1,115.00p 1,101.00p 1,106.00p 5579649
30/03/2010 1,106.00p 1,112.00p 1,102.00p 1,108.00p 3637923
29/03/2010 1,112.00p 1,118.00p 1,101.00p 1,108.00p 2642993
26/03/2010 1,112.00p 1,119.00p 1,109.30p 1,112.00p 3347065
25/03/2010 1,103.00p 1,117.00p 1,103.00p 1,116.00p 2734765
24/03/2010 1,105.00p 1,112.17p 1,102.00p 1,104.00p 5826300
23/03/2010 1,098.00p 1,106.00p 1,091.00p 1,102.00p 2768985
22/03/2010 1,094.00p 1,102.00p 1,089.00p 1,100.00p 2358004
19/03/2010 1,091.00p 1,100.00p 1,087.00p 1,092.00p 8390553
18/03/2010 1,086.00p 1,093.00p 1,084.00p 1,088.00p 4255306
17/03/2010 1,106.00p 1,106.00p 1,090.00p 1,092.00p 3077238
16/03/2010 1,099.00p 1,104.00p 1,095.00p 1,100.00p 3189276
15/03/2010 1,092.00p 1,096.00p 1,090.00p 1,095.00p 1923612
12/03/2010 1,086.00p 1,095.00p 1,085.00p 1,090.00p 2528549
11/03/2010 1,097.00p 1,099.00p 1,086.00p 1,089.00p 3534881
10/03/2010 1,082.00p 1,097.64p 1,082.00p 1,093.00p 2636810
09/03/2010 1,092.00p 1,093.00p 1,080.00p 1,086.00p 4163265
08/03/2010 1,087.00p 1,149.00p 1,080.00p 1,084.00p 3190827
05/03/2010 1,082.00p 1,088.00p 1,075.00p 1,082.00p 3270683
04/03/2010 1,082.00p 1,091.00p 1,074.00p 1,079.00p 3595571
03/03/2010 1,085.00p 1,087.00p 1,071.85p 1,082.00p 5453110
02/03/2010 1,100.00p 1,100.00p 1,085.00p 1,097.00p 5158605
01/03/2010 1,075.00p 1,098.20p 1,065.35p 1,094.00p 5769304
26/02/2010 1,062.00p 1,069.00p 1,050.00p 1,064.00p 7875675
25/02/2010 1,059.00p 1,067.20p 1,054.00p 1,056.00p 3341347
24/02/2010 1,060.00p 1,068.00p 1,055.00p 1,066.00p 3643333
23/02/2010 1,065.00p 1,070.00p 1,057.00p 1,059.00p 4768281
22/02/2010 1,069.00p 1,073.00p 1,059.00p 1,060.00p 4174113
19/02/2010 1,060.00p 1,073.00p 1,056.00p 1,071.00p 7868050
18/02/2010 1,044.00p 1,061.00p 1,044.00p 1,061.00p 3870714
17/02/2010 1,046.00p 1,052.18p 1,039.00p 1,050.00p 4296504
16/02/2010 1,033.00p 1,042.00p 1,029.94p 1,040.00p 3234558
15/02/2010 1,030.00p 1,038.00p 1,025.00p 1,030.00p 4217589
12/02/2010 1,024.00p 1,043.14p 1,011.00p 1,030.00p 7135908
11/02/2010 1,002.00p 1,021.00p 988.00p 1,018.00p 15399170
10/02/2010 1,015.00p 1,029.00p 1,007.00p 1,025.00p 4434522
09/02/2010 1,007.00p 1,020.25p 1,003.00p 1,014.00p 5034912
08/02/2010 1,002.00p 1,016.00p 1,002.00p 1,010.00p 4570544
05/02/2010 1,023.00p 1,028.00p 995.50p 1,000.00p 8930007
04/02/2010 1,047.00p 1,052.00p 1,023.00p 1,026.00p 5387640
03/02/2010 1,060.00p 1,062.00p 1,041.00p 1,046.00p 5772613
02/02/2010 1,053.00p 1,063.59p 1,046.00p 1,062.00p 3238840
01/02/2010 1,055.00p 1,063.00p 1,049.00p 1,055.00p 4435715
29/01/2010 1,053.00p 1,056.00p 1,042.88p 1,055.00p 7950005
28/01/2010 1,063.00p 1,065.43p 1,048.00p 1,048.00p 5627610
27/01/2010 1,051.00p 1,060.00p 1,046.22p 1,054.00p 3936802
26/01/2010 1,050.00p 1,057.00p 1,045.00p 1,057.00p 4270474
25/01/2010 1,063.00p 1,071.00p 1,057.00p 1,059.00p 5509107
22/01/2010 1,073.00p 1,078.00p 1,066.00p 1,068.00p 6191968
21/01/2010 1,082.00p 1,093.00p 1,074.00p 1,074.00p 5097327
20/01/2010 1,079.00p 1,084.00p 1,068.00p 1,073.00p 3933856
19/01/2010 1,078.00p 1,081.00p 1,061.00p 1,077.00p 2920933
18/01/2010 1,070.00p 1,079.00p 1,066.00p 1,075.00p 2302012
15/01/2010 1,074.00p 1,078.00p 1,061.00p 1,064.00p 9663011
14/01/2010 1,063.00p 1,078.00p 1,062.00p 1,071.00p 3208098
13/01/2010 1,055.00p 1,067.00p 1,050.00p 1,059.00p 3685887
12/01/2010 1,058.00p 1,064.00p 1,047.00p 1,056.00p 6966073
11/01/2010 1,069.00p 1,074.00p 1,061.80p 1,064.00p 2807492
08/01/2010 1,067.00p 1,072.00p 1,063.00p 1,067.00p 3078183
07/01/2010 1,060.00p 1,073.61p 1,058.00p 1,067.00p 4623866
06/01/2010 1,065.00p 1,070.00p 1,058.00p 1,060.00p 4899300
05/01/2010 1,079.00p 1,083.00p 1,061.11p 1,063.00p 5016711
04/01/2010 1,085.00p 1,087.00p 1,074.00p 1,083.00p 3128029
31/12/2009 1,086.00p 1,090.00p 1,077.00p 1,084.00p 904252
30/12/2009 1,090.00p 1,095.00p 1,083.00p 1,084.00p 1624213
29/12/2009 1,089.00p 1,098.00p 1,081.00p 1,090.00p 3420560
24/12/2009 1,069.00p 1,087.00p 1,069.00p 1,085.00p 6286226
23/12/2009 1,077.00p 1,079.00p 1,067.00p 1,074.00p 12914859
22/12/2009 1,065.00p 1,073.00p 1,060.00p 1,069.00p 2782657
21/12/2009 1,053.00p 1,067.00p 1,052.00p 1,063.00p 2761730
18/12/2009 1,049.00p 1,065.00p 1,048.00p 1,058.00p 13113093
17/12/2009 1,052.00p 1,057.00p 1,042.00p 1,045.00p 4827102
16/12/2009 1,054.00p 1,070.01p 1,042.00p 1,057.00p 8586690
15/12/2009 1,055.00p 1,070.15p 1,042.00p 1,065.00p 7568564
14/12/2009 1,063.00p 1,064.00p 1,047.00p 1,052.00p 3485285
11/12/2009 1,048.00p 1,060.15p 1,045.00p 1,053.00p 4374313
10/12/2009 1,028.00p 1,046.00p 1,024.00p 1,046.00p 3362569
09/12/2009 1,040.00p 1,046.94p 1,029.00p 1,029.00p 5478263
08/12/2009 1,059.00p 1,074.00p 1,043.00p 1,043.00p 4559627
07/12/2009 1,053.00p 1,069.00p 1,046.00p 1,063.00p 3771268
04/12/2009 1,043.00p 1,059.00p 1,026.49p 1,055.00p 5604507
03/12/2009 1,048.00p 1,048.00p 1,036.00p 1,041.00p 3880193
02/12/2009 1,043.00p 1,046.00p 1,035.00p 1,040.00p 5008674
01/12/2009 1,035.00p 1,040.00p 1,030.00p 1,040.00p 4131745
30/11/2009 1,033.00p 1,034.00p 1,022.00p 1,025.00p 4924595
27/11/2009 1,016.00p 1,035.00p 1,014.05p 1,030.00p 4332065
26/11/2009 1,043.00p 1,043.00p 1,021.55p 1,024.00p 3321723
25/11/2009 1,043.00p 1,055.84p 1,038.00p 1,038.00p 6104991
24/11/2009 1,034.00p 1,050.00p 1,034.00p 1,040.00p 3802824
23/11/2009 1,033.00p 1,046.00p 1,031.00p 1,038.00p 2899920
20/11/2009 1,023.00p 1,032.00p 1,018.00p 1,025.00p 7006221
19/11/2009 1,024.00p 1,038.95p 1,017.00p 1,021.00p 4673344
18/11/2009 1,051.00p 1,079.00p 1,027.00p 1,030.00p 6419469
17/11/2009 1,020.00p 1,035.00p 1,018.00p 1,033.00p 4020019
16/11/2009 1,016.00p 1,028.00p 1,016.00p 1,020.00p 2819230
13/11/2009 1,013.00p 1,020.00p 1,006.00p 1,018.00p 3236087
12/11/2009 1,019.00p 1,024.00p 1,011.05p 1,016.00p 3049525
11/11/2009 1,033.00p 1,035.80p 1,017.00p 1,022.00p 5368984

*Close Price adjusted for both dividends and splits