Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
29/08/2008 994.00p 1,025.00p 994.00p 1,017.00p 17462628
28/08/2008 975.00p 1,004.00p 966.50p 1,000.00p 7876351
27/08/2008 988.50p 988.50p 972.00p 979.50p 15235796
26/08/2008 985.00p 987.00p 963.00p 981.50p 5418248
22/08/2008 966.50p 996.00p 964.50p 993.50p 6482167
21/08/2008 971.00p 982.00p 960.00p 960.00p 5840635
20/08/2008 981.00p 983.00p 967.00p 981.00p 5874163
19/08/2008 985.50p 991.00p 975.50p 977.00p 6698661
18/08/2008 985.00p 990.00p 971.00p 985.50p 4744944
15/08/2008 978.50p 1,004.00p 978.50p 991.00p 6113950
14/08/2008 990.00p 990.00p 968.50p 974.50p 6509520
13/08/2008 990.00p 996.50p 980.00p 984.00p 7765365
12/08/2008 993.00p 997.50p 982.50p 992.50p 6594991
11/08/2008 996.50p 1,006.00p 985.00p 998.50p 6748861
08/08/2008 936.00p 995.00p 936.00p 990.50p 11197162
07/08/2008 940.50p 949.00p 936.00p 939.50p 7880618
06/08/2008 933.50p 942.50p 921.00p 939.00p 7913058
05/08/2008 901.00p 930.50p 898.00p 930.50p 8930609
04/08/2008 888.00p 900.00p 880.50p 898.00p 6851723
01/08/2008 877.50p 889.50p 874.00p 878.00p 7459448
31/07/2008 890.00p 890.00p 871.00p 880.50p 7984732
30/07/2008 885.50p 890.50p 878.00p 885.00p 12042121
29/07/2008 874.00p 881.00p 871.00p 875.50p 12536675
28/07/2008 885.50p 894.50p 879.50p 879.50p 8265172
25/07/2008 892.00p 905.00p 885.00p 887.50p 9737919
24/07/2008 916.50p 925.00p 901.00p 902.00p 8394056
23/07/2008 909.00p 915.00p 900.00p 906.00p 8823054
22/07/2008 894.00p 907.00p 877.00p 903.50p 12462315
21/07/2008 909.50p 911.00p 895.50p 905.00p 7854564
18/07/2008 911.50p 918.00p 887.50p 913.00p 12447031
17/07/2008 900.00p 922.50p 897.00p 916.00p 15284009
16/07/2008 876.00p 889.00p 868.00p 884.00p 7905438
15/07/2008 872.00p 881.00p 853.50p 875.00p 13505035
14/07/2008 865.50p 883.50p 865.00p 870.00p 10476970
11/07/2008 879.00p 888.00p 857.00p 857.00p 13075507
10/07/2008 896.00p 906.00p 882.50p 885.00p 10224012
09/07/2008 899.00p 906.00p 883.50p 903.00p 8339148
08/07/2008 868.00p 896.50p 863.00p 892.00p 12242050
07/07/2008 884.00p 886.50p 877.00p 882.00p 7093968
04/07/2008 900.50p 905.00p 876.00p 879.50p 5539971
03/07/2008 887.00p 904.00p 878.00p 902.50p 8976987
02/07/2008 890.00p 900.50p 883.50p 889.00p 11947989
01/07/2008 914.00p 914.00p 878.00p 899.50p 16831746
30/06/2008 913.00p 930.50p 909.50p 924.00p 10076756
27/06/2008 921.50p 934.00p 910.00p 911.00p 10826390
26/06/2008 924.50p 935.00p 923.50p 928.50p 14538455
25/06/2008 919.00p 932.00p 914.50p 930.00p 8382545
24/06/2008 937.00p 938.50p 914.00p 920.50p 10212911
23/06/2008 924.50p 937.00p 914.50p 934.50p 7542141
20/06/2008 918.50p 931.00p 914.50p 914.50p 10459004
19/06/2008 943.00p 946.00p 920.00p 920.00p 12325529
18/06/2008 955.00p 959.00p 943.50p 946.50p 7462666
17/06/2008 954.00p 974.00p 950.50p 957.50p 8257527
16/06/2008 975.00p 975.00p 949.00p 953.00p 8372558
13/06/2008 957.00p 976.50p 948.00p 973.50p 8236240
12/06/2008 970.50p 978.00p 962.50p 964.00p 13454195
11/06/2008 985.00p 986.50p 968.50p 969.50p 7490069
10/06/2008 984.00p 989.00p 974.00p 983.50p 6127603
09/06/2008 985.50p 993.00p 978.50p 981.00p 5789804
06/06/2008 1,010.00p 1,017.00p 982.00p 982.50p 8533612
05/06/2008 989.00p 1,015.00p 989.00p 1,005.00p 10950263
04/06/2008 982.50p 990.50p 977.00p 985.00p 11054217
03/06/2008 974.50p 992.00p 972.50p 985.50p 7446776
02/06/2008 984.00p 986.50p 966.00p 977.50p 8058338
30/05/2008 996.00p 999.00p 983.00p 985.00p 9291278
29/05/2008 982.00p 996.00p 980.50p 988.00p 9943492
28/05/2008 977.50p 984.50p 972.50p 978.00p 9031027
27/05/2008 984.00p 994.50p 967.00p 973.00p 15041349
23/05/2008 984.50p 989.00p 974.50p 984.00p 12445412
22/05/2008 998.00p 998.50p 978.50p 984.00p 13225810
21/05/2008 1,016.00p 1,018.00p 994.50p 1,003.00p 8999282
20/05/2008 1,021.00p 1,029.00p 1,005.00p 1,007.00p 9528271
19/05/2008 1,041.00p 1,041.00p 1,022.00p 1,026.00p 6260867
16/05/2008 1,022.00p 1,032.00p 1,014.00p 1,025.00p 7862351
15/05/2008 1,020.00p 1,025.00p 1,008.00p 1,014.00p 9104057
14/05/2008 1,031.00p 1,035.00p 1,019.00p 1,021.00p 8280342
13/05/2008 1,046.00p 1,053.00p 1,024.00p 1,031.00p 11008168
12/05/2008 1,040.00p 1,049.00p 1,035.00p 1,047.00p 4949011
09/05/2008 1,023.00p 1,045.00p 1,019.00p 1,041.00p 10938944
08/05/2008 1,037.00p 1,043.00p 1,021.00p 1,028.00p 7047817
07/05/2008 1,028.00p 1,052.00p 1,028.00p 1,042.00p 9205970
06/05/2008 1,043.00p 1,043.00p 1,023.00p 1,031.00p 9277503
02/05/2008 1,045.00p 1,048.00p 1,033.00p 1,041.00p 7694202
01/05/2008 1,031.00p 1,042.00p 1,013.00p 1,041.00p 4476120
30/04/2008 1,005.00p 1,044.00p 1,005.00p 1,033.00p 11081392
29/04/2008 1,016.00p 1,029.00p 1,004.00p 1,008.00p 7590878
28/04/2008 1,022.00p 1,031.00p 1,016.00p 1,022.00p 8626244
25/04/2008 1,040.00p 1,040.00p 1,021.00p 1,027.00p 9142574
24/04/2008 1,036.00p 1,037.00p 1,009.00p 1,037.00p 10220971
23/04/2008 1,037.00p 1,045.00p 1,017.00p 1,034.00p 9373674
22/04/2008 1,041.00p 1,043.00p 1,029.00p 1,036.00p 6213742
21/04/2008 1,038.00p 1,046.00p 1,025.00p 1,042.00p 5958680
18/04/2008 1,040.00p 1,053.00p 1,027.00p 1,038.00p 8578215
17/04/2008 1,064.00p 1,067.00p 1,037.00p 1,038.00p 9481730
16/04/2008 1,043.00p 1,057.00p 1,033.00p 1,050.00p 11416488
15/04/2008 1,061.00p 1,065.00p 1,052.00p 1,057.00p 6406274

*Close Price adjusted for both dividends and splits