Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/06/2009 843.00p 858.50p 839.50p 855.00p 7889766
15/06/2009 846.00p 846.00p 834.00p 841.00p 6549940
12/06/2009 850.50p 855.50p 843.50p 845.00p 6764048
11/06/2009 838.00p 856.50p 831.50p 854.00p 8583874
10/06/2009 845.50p 848.00p 836.00p 840.00p 6229445
09/06/2009 847.50p 849.50p 829.00p 840.00p 5506590
08/06/2009 840.00p 845.50p 829.50p 842.50p 5602254
05/06/2009 858.50p 859.50p 839.00p 844.50p 6565021
04/06/2009 841.00p 849.50p 832.50p 846.00p 7702182
03/06/2009 832.50p 854.50p 832.50p 841.00p 6326542
02/06/2009 847.50p 849.00p 835.00p 845.00p 3952856
01/06/2009 850.00p 853.50p 838.50p 843.00p 3722690
29/05/2009 844.50p 849.50p 834.50p 843.00p 5781780
28/05/2009 841.50p 847.50p 833.50p 837.00p 4526994
27/05/2009 850.00p 858.50p 833.00p 843.50p 4945651
26/05/2009 854.50p 858.00p 840.00p 852.50p 7079901
22/05/2009 865.50p 873.00p 845.00p 853.50p 5004474
21/05/2009 865.00p 867.50p 851.00p 854.50p 5678609
20/05/2009 876.00p 880.00p 862.00p 867.00p 5792579
19/05/2009 875.00p 875.50p 863.50p 875.50p 4640796
18/05/2009 857.50p 876.50p 856.00p 873.50p 5761964
15/05/2009 865.50p 869.50p 851.50p 864.50p 6713877
14/05/2009 871.50p 888.50p 850.00p 865.00p 6355084
13/05/2009 874.00p 885.00p 866.00p 870.50p 7285446
12/05/2009 860.50p 868.50p 847.00p 868.50p 6415368
11/05/2009 871.00p 871.00p 855.50p 863.50p 4598738
08/05/2009 890.00p 891.00p 863.50p 871.00p 8443190
07/05/2009 855.00p 900.50p 851.00p 881.00p 14980224
06/05/2009 830.00p 865.50p 828.50p 854.50p 9983824
05/05/2009 839.00p 845.00p 813.00p 828.00p 11244813
01/05/2009 825.00p 825.00p 807.00p 815.00p 6044196
30/04/2009 808.50p 819.00p 799.50p 813.00p 10340548
29/04/2009 782.00p 799.00p 778.00p 797.00p 8000245
28/04/2009 779.50p 785.50p 769.00p 776.50p 5776784
27/04/2009 784.00p 789.50p 780.00p 785.00p 7001090
24/04/2009 779.50p 790.00p 773.00p 788.00p 7568413
23/04/2009 787.50p 791.00p 773.50p 779.50p 10399617
22/04/2009 789.50p 795.00p 780.00p 790.00p 9794662
21/04/2009 795.50p 807.00p 783.50p 793.50p 7950809
20/04/2009 795.00p 799.50p 775.50p 784.00p 6169307
17/04/2009 796.00p 802.50p 785.00p 795.00p 7236160
16/04/2009 787.00p 800.50p 774.00p 799.50p 9775311
15/04/2009 774.00p 790.00p 772.50p 790.00p 7506447
14/04/2009 775.00p 787.00p 763.00p 776.00p 6483467
09/04/2009 783.50p 783.50p 760.00p 772.50p 7906071
08/04/2009 785.00p 790.50p 770.00p 782.00p 19084448
07/04/2009 796.50p 806.50p 788.00p 798.00p 7079421
06/04/2009 800.00p 811.50p 786.00p 790.00p 6534754
03/04/2009 805.50p 805.50p 787.00p 790.00p 6795722
02/04/2009 800.00p 808.00p 793.00p 802.00p 11572451
01/04/2009 783.00p 790.50p 770.00p 790.00p 6588939
31/03/2009 764.00p 787.50p 763.00p 786.50p 10035750
30/03/2009 766.00p 773.50p 753.00p 760.00p 8251792
27/03/2009 764.00p 778.00p 761.50p 766.50p 8155380
26/03/2009 762.00p 768.50p 752.50p 763.00p 9999945
25/03/2009 761.50p 776.50p 752.00p 755.50p 8681866
24/03/2009 760.00p 771.00p 755.00p 767.50p 7597653
23/03/2009 737.00p 759.50p 735.50p 752.50p 8832041
20/03/2009 740.00p 742.00p 727.00p 733.00p 15606812
19/03/2009 782.50p 782.50p 733.00p 737.50p 13485551
18/03/2009 790.50p 798.00p 767.00p 774.00p 6038698
17/03/2009 789.00p 795.00p 781.50p 786.50p 6193714
16/03/2009 772.00p 793.00p 766.50p 792.50p 8040370
13/03/2009 772.00p 782.00p 761.00p 763.00p 9082667
12/03/2009 775.00p 775.00p 750.00p 768.00p 8580258
11/03/2009 773.00p 782.50p 766.00p 774.50p 8861097
10/03/2009 759.50p 782.00p 745.00p 778.00p 8446282
09/03/2009 770.50p 770.50p 741.00p 755.00p 8872743
06/03/2009 778.50p 781.00p 760.50p 763.50p 8163574
05/03/2009 782.00p 791.00p 774.00p 775.50p 11823231
04/03/2009 775.00p 785.50p 765.00p 782.50p 10016444
03/03/2009 806.50p 811.00p 781.00p 781.00p 12012739
02/03/2009 815.00p 822.00p 804.00p 804.00p 9789708
27/02/2009 817.00p 830.50p 805.50p 819.00p 12054423
26/02/2009 837.50p 847.50p 818.50p 828.00p 10532860
25/02/2009 835.50p 841.50p 824.50p 835.50p 7993900
24/02/2009 840.00p 846.50p 819.50p 830.00p 7318461
23/02/2009 862.00p 868.00p 835.50p 840.00p 7463627
20/02/2009 869.50p 875.00p 851.50p 861.00p 9280988
19/02/2009 862.50p 882.00p 859.00p 876.00p 7674463
18/02/2009 861.50p 874.50p 848.00p 853.50p 8353792
17/02/2009 865.00p 868.00p 848.50p 856.50p 9803846
16/02/2009 858.00p 879.00p 853.00p 864.00p 4461865
13/02/2009 878.00p 892.00p 857.00p 867.00p 11948679
12/02/2009 851.00p 880.00p 845.50p 877.50p 19612500
11/02/2009 892.00p 907.50p 886.50p 907.50p 8075547
10/02/2009 920.00p 920.00p 892.00p 892.00p 8169839
09/02/2009 930.00p 937.50p 914.00p 918.00p 9031211
06/02/2009 944.00p 945.00p 918.50p 931.00p 11804605
05/02/2009 950.00p 953.50p 926.00p 942.00p 11137348
04/02/2009 948.50p 962.50p 948.50p 950.00p 7979334
03/02/2009 922.00p 947.50p 918.00p 946.00p 5895165
02/02/2009 947.50p 947.50p 910.00p 915.00p 7094497
30/01/2009 934.50p 957.50p 930.00p 944.00p 8814008
29/01/2009 942.00p 945.00p 928.50p 936.00p 5757647
28/01/2009 927.50p 951.50p 927.50p 941.00p 6690313
27/01/2009 929.00p 930.00p 915.50p 924.50p 4839101
26/01/2009 914.00p 934.00p 911.00p 933.00p 6356242
23/01/2009 911.50p 926.00p 890.50p 923.50p 8978528
22/01/2009 918.00p 920.50p 896.50p 915.00p 9636209
21/01/2009 930.00p 950.00p 918.00p 925.50p 10263573
20/01/2009 922.50p 947.00p 919.00p 938.50p 7707448
19/01/2009 916.00p 932.00p 907.00p 919.50p 4547833
16/01/2009 924.00p 925.50p 904.50p 905.00p 6499940
15/01/2009 913.50p 923.00p 895.00p 902.00p 7894324
14/01/2009 945.00p 945.00p 902.50p 911.00p 10424936
13/01/2009 932.00p 941.50p 916.50p 932.00p 7122519
12/01/2009 926.00p 942.00p 925.00p 934.50p 8083287
09/01/2009 949.00p 949.00p 923.50p 926.00p 5140326
08/01/2009 946.50p 951.00p 928.50p 943.50p 4388539
07/01/2009 960.50p 963.50p 937.50p 947.50p 6739171
06/01/2009 988.50p 988.50p 951.50p 959.50p 7636098
05/01/2009 980.00p 989.50p 967.00p 989.00p 4836425
02/01/2009 954.00p 976.00p 953.50p 976.00p 2867731
31/12/2008 961.00p 979.00p 950.00p 961.00p 1936022
30/12/2008 954.50p 954.50p 933.50p 949.50p 4004590
29/12/2008 942.00p 965.00p 932.00p 946.50p 3911115
24/12/2008 959.50p 959.50p 931.00p 934.00p 850178
23/12/2008 930.00p 966.00p 930.00p 945.50p 4846695
22/12/2008 932.50p 951.50p 930.50p 932.00p 6062398
19/12/2008 937.50p 958.50p 928.50p 948.00p 14401642
18/12/2008 940.50p 946.50p 927.00p 937.00p 7467141
17/12/2008 938.00p 950.00p 916.00p 930.50p 9433060
16/12/2008 913.50p 946.00p 913.50p 932.50p 6415463
15/12/2008 946.00p 946.00p 912.50p 924.00p 5685528
12/12/2008 900.50p 936.00p 898.00p 928.00p 7769984
11/12/2008 943.00p 948.00p 921.50p 929.00p 6784645
10/12/2008 946.50p 960.00p 933.50p 940.50p 7393447
09/12/2008 931.50p 962.00p 919.00p 946.50p 8102578
08/12/2008 914.00p 948.00p 906.50p 930.50p 12643112
05/12/2008 914.50p 920.00p 871.00p 879.50p 12100506
04/12/2008 910.00p 958.50p 897.50p 910.00p 12329702
03/12/2008 883.50p 906.50p 852.50p 895.50p 10440591
02/12/2008 872.00p 892.00p 856.00p 879.50p 11598092
01/12/2008 894.00p 910.00p 875.50p 885.00p 13768491
28/11/2008 890.00p 912.00p 884.00p 907.00p 9087241
27/11/2008 910.00p 911.50p 874.50p 890.00p 5089969
26/11/2008 875.50p 903.00p 864.50p 892.00p 8014227
25/11/2008 914.50p 937.50p 882.00p 893.00p 13950639
24/11/2008 859.00p 916.00p 854.00p 912.50p 15290385
21/11/2008 857.00p 883.00p 828.50p 838.50p 13937690
20/11/2008 883.00p 903.00p 854.50p 869.00p 13998931
19/11/2008 936.00p 947.00p 906.00p 910.50p 10183763
18/11/2008 904.50p 928.50p 897.00p 926.00p 7757726
17/11/2008 908.00p 926.50p 903.00p 910.50p 8527769
14/11/2008 932.00p 939.50p 912.00p 918.00p 9859020
13/11/2008 883.00p 909.50p 875.50p 900.50p 10002387
12/11/2008 935.00p 935.00p 898.00p 902.50p 9567965
11/11/2008 922.50p 944.50p 912.50p 920.00p 8792254
10/11/2008 955.00p 972.00p 944.00p 952.00p 7126150
07/11/2008 920.50p 951.00p 909.00p 919.00p 16228164
06/11/2008 949.00p 960.50p 910.00p 912.00p 17141560
05/11/2008 967.50p 975.00p 949.00p 957.50p 11576466
04/11/2008 980.00p 1,000.00p 966.00p 984.00p 12394137
03/11/2008 970.50p 987.00p 955.50p 987.00p 7902589
31/10/2008 918.50p 956.00p 905.50p 951.00p 11605103
30/10/2008 958.00p 958.00p 921.00p 933.00p 11786482
29/10/2008 948.50p 952.00p 908.50p 924.00p 10845476
28/10/2008 919.00p 938.50p 863.00p 902.00p 12850807
27/10/2008 873.00p 905.00p 844.00p 894.00p 10959171
24/10/2008 829.50p 883.00p 784.00p 883.00p 20912640
23/10/2008 885.00p 896.50p 841.00p 873.00p 12144538
22/10/2008 914.50p 944.00p 866.00p 872.50p 13647921
21/10/2008 923.00p 924.00p 888.00p 907.50p 8575937
20/10/2008 881.50p 901.50p 845.50p 901.50p 17379516
17/10/2008 868.50p 868.50p 797.00p 846.00p 18343528
16/10/2008 800.00p 869.00p 789.50p 821.50p 19072444
15/10/2008 885.50p 890.00p 834.50p 847.50p 12692806
14/10/2008 900.00p 917.00p 855.50p 896.00p 18435916
13/10/2008 888.00p 888.00p 818.50p 873.00p 18127372
10/10/2008 776.50p 846.00p 775.00p 794.00p 26577528
09/10/2008 869.00p 892.00p 833.00p 838.00p 18647040
08/10/2008 861.00p 908.00p 845.50p 852.00p 21669096
07/10/2008 861.50p 919.00p 861.50p 882.00p 20718620
06/10/2008 910.50p 911.00p 823.00p 837.00p 26446576
03/10/2008 962.50p 962.50p 914.50p 923.00p 17814472
02/10/2008 950.00p 959.00p 940.00p 949.50p 11455152
01/10/2008 984.00p 990.00p 946.00p 959.00p 12556574
30/09/2008 929.50p 984.00p 927.00p 945.00p 13813686
29/09/2008 968.00p 991.00p 955.50p 955.50p 13002791
26/09/2008 993.00p 1,004.00p 982.50p 984.50p 6866733
25/09/2008 987.00p 1,018.00p 976.00p 1,008.00p 9217360
24/09/2008 980.50p 988.50p 964.00p 977.00p 9587158
23/09/2008 981.00p 989.50p 961.00p 973.00p 9860651
22/09/2008 1,029.00p 1,029.00p 975.00p 979.00p 11369821
19/09/2008 964.00p 1,039.00p 957.00p 1,029.00p 28379630
18/09/2008 1,004.00p 1,006.00p 947.50p 982.50p 28121774
17/09/2008 1,020.00p 1,039.00p 1,005.00p 1,008.00p 21405384
16/09/2008 1,012.00p 1,035.00p 996.00p 1,023.00p 18492132
15/09/2008 1,025.00p 1,046.00p 1,020.00p 1,025.00p 16554421
12/09/2008 1,047.00p 1,047.00p 1,027.00p 1,042.00p 4599615
11/09/2008 1,047.00p 1,047.00p 1,016.00p 1,037.00p 6650816
10/09/2008 1,044.00p 1,047.00p 1,028.00p 1,045.00p 8423237
09/09/2008 1,044.00p 1,068.00p 1,035.00p 1,065.00p 11412471
08/09/2008 1,033.00p 1,044.00p 1,018.00p 1,044.00p 4866797
05/09/2008 1,015.00p 1,027.00p 999.00p 1,003.00p 11495461
04/09/2008 1,025.00p 1,037.00p 1,012.00p 1,016.00p 7072557
03/09/2008 1,039.00p 1,045.00p 1,016.00p 1,020.00p 7069933
02/09/2008 1,012.00p 1,052.00p 1,008.00p 1,049.00p 8462225
01/09/2008 1,014.00p 1,014.00p 997.00p 1,010.00p 3734070

*Close Price adjusted for both dividends and splits