Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
14/04/2008 1,045.00p 1,067.00p 1,044.00p 1,056.00p 4906070
11/04/2008 1,079.00p 1,079.00p 1,046.00p 1,049.00p 7427098
10/04/2008 1,074.00p 1,079.00p 1,058.00p 1,071.00p 6889377
09/04/2008 1,070.00p 1,075.00p 1,058.00p 1,065.00p 3973251
08/04/2008 1,067.00p 1,075.00p 1,062.00p 1,073.00p 4110209
07/04/2008 1,073.00p 1,081.00p 1,062.00p 1,068.00p 8826351
04/04/2008 1,065.00p 1,075.00p 1,055.00p 1,075.00p 7042284
03/04/2008 1,062.00p 1,063.00p 1,043.00p 1,060.00p 6483894
02/04/2008 1,061.00p 1,070.00p 1,045.00p 1,058.00p 6810773
01/04/2008 1,022.00p 1,061.00p 1,022.00p 1,058.00p 11216639
31/03/2008 1,033.00p 1,036.00p 1,014.00p 1,016.00p 11457137
28/03/2008 1,047.00p 1,048.00p 1,032.00p 1,034.00p 6775439
27/03/2008 1,043.00p 1,050.00p 1,035.00p 1,040.00p 15934504
26/03/2008 1,028.00p 1,061.00p 1,017.00p 1,047.00p 19879172
25/03/2008 1,040.00p 1,048.00p 1,008.00p 1,027.00p 19160762
20/03/2008 999.00p 1,013.00p 996.00p 1,002.00p 20090678
19/03/2008 1,020.00p 1,028.00p 1,005.00p 1,009.00p 19623154
18/03/2008 991.50p 1,018.00p 980.50p 1,012.00p 12962871
17/03/2008 987.00p 1,002.00p 978.50p 980.50p 11021439
14/03/2008 1,008.00p 1,019.00p 990.50p 1,002.00p 8991499
13/03/2008 997.00p 1,016.00p 995.50p 1,010.00p 10162474
12/03/2008 1,018.00p 1,021.00p 1,008.00p 1,016.00p 5689720
11/03/2008 1,003.00p 1,022.00p 998.00p 1,012.00p 9876721
10/03/2008 999.00p 1,008.00p 987.50p 998.00p 9737235
07/03/2008 1,010.00p 1,018.00p 995.00p 1,004.00p 12192173
06/03/2008 1,040.00p 1,040.00p 1,012.00p 1,016.00p 7068789
05/03/2008 1,031.00p 1,036.00p 1,019.00p 1,034.00p 10313245
04/03/2008 1,038.00p 1,047.00p 1,019.00p 1,031.00p 9109055
03/03/2008 1,025.00p 1,042.00p 1,015.00p 1,033.00p 9281357
29/02/2008 1,050.00p 1,052.00p 1,028.00p 1,034.00p 11015069
28/02/2008 1,066.00p 1,085.00p 1,054.00p 1,059.00p 7906483
27/02/2008 1,064.00p 1,075.00p 1,049.00p 1,068.00p 6661726
26/02/2008 1,060.00p 1,068.00p 1,048.00p 1,061.00p 6300873
25/02/2008 1,044.00p 1,058.00p 1,037.00p 1,056.00p 5472529
22/02/2008 1,045.00p 1,047.00p 1,028.00p 1,040.00p 9506258
21/02/2008 1,046.00p 1,054.00p 1,038.00p 1,042.00p 7135415
20/02/2008 1,041.00p 1,045.00p 1,024.00p 1,038.00p 19316808
19/02/2008 1,071.00p 1,071.00p 1,048.00p 1,052.00p 17775140
18/02/2008 1,073.00p 1,083.00p 1,059.00p 1,079.00p 7161014
15/02/2008 1,077.00p 1,087.00p 1,045.00p 1,062.00p 13363110
14/02/2008 1,067.00p 1,102.00p 1,034.00p 1,081.00p 20034644
13/02/2008 1,057.00p 1,063.00p 1,031.00p 1,034.00p 12325449
12/02/2008 1,038.00p 1,059.00p 1,025.00p 1,059.00p 9179136
11/02/2008 1,018.00p 1,034.00p 1,018.00p 1,028.00p 8033951
08/02/2008 1,024.00p 1,026.00p 1,007.00p 1,021.00p 7285704
07/02/2008 1,022.00p 1,031.00p 1,009.00p 1,013.00p 11445439
06/02/2008 1,016.00p 1,035.00p 1,008.00p 1,029.00p 11083793
05/02/2008 1,036.00p 1,037.00p 1,012.00p 1,017.00p 7265605
04/02/2008 1,041.00p 1,043.00p 1,024.00p 1,030.00p 5939873
01/02/2008 1,022.00p 1,034.00p 1,012.00p 1,032.00p 11616562
31/01/2008 988.00p 1,019.00p 975.00p 1,012.00p 18054624
30/01/2008 986.50p 999.00p 976.50p 988.00p 9286020
29/01/2008 993.00p 1,002.00p 980.00p 994.50p 9119385
28/01/2008 996.00p 1,005.00p 974.50p 982.50p 9823732
25/01/2008 1,027.00p 1,029.00p 988.00p 999.00p 10206975
24/01/2008 984.50p 1,025.00p 975.00p 1,012.00p 17510088
23/01/2008 975.00p 977.00p 929.50p 959.00p 16029255
22/01/2008 928.50p 973.00p 912.00p 967.50p 19136028
21/01/2008 979.50p 997.00p 943.00p 943.00p 16958784
18/01/2008 991.00p 1,005.00p 980.00p 989.50p 12456057
17/01/2008 1,033.00p 1,039.00p 978.50p 989.50p 22946868
16/01/2008 1,005.00p 1,030.00p 997.50p 1,018.00p 14070541
15/01/2008 1,029.00p 1,030.00p 996.00p 997.50p 11225419
14/01/2008 1,018.00p 1,039.00p 1,015.00p 1,028.00p 8438975
11/01/2008 1,052.00p 1,055.00p 995.50p 1,021.00p 21719714
10/01/2008 1,067.00p 1,072.00p 1,046.00p 1,051.00p 11287780
09/01/2008 1,077.00p 1,088.00p 1,059.00p 1,066.00p 13292810
08/01/2008 1,079.00p 1,091.00p 1,074.00p 1,075.00p 10013742
07/01/2008 1,065.00p 1,083.00p 1,061.00p 1,074.00p 9184801
04/01/2008 1,085.00p 1,085.00p 1,060.00p 1,064.00p 6293938
03/01/2008 1,071.00p 1,082.00p 1,059.00p 1,079.00p 7236771
02/01/2008 1,073.00p 1,093.00p 1,068.00p 1,071.00p 6877539
31/12/2007 1,088.00p 1,091.00p 1,073.00p 1,080.00p 1093673
28/12/2007 1,077.00p 1,085.00p 1,068.00p 1,081.00p 4403535
27/12/2007 1,076.00p 1,095.00p 1,076.00p 1,083.00p 4719529
24/12/2007 1,072.00p 1,093.00p 1,072.00p 1,083.00p 824408
21/12/2007 1,075.00p 1,087.00p 1,074.00p 1,082.00p 10990880
20/12/2007 1,065.00p 1,070.00p 1,057.00p 1,068.00p 5307604
19/12/2007 1,063.00p 1,069.00p 1,054.00p 1,060.00p 5477151
18/12/2007 1,046.00p 1,071.00p 1,044.00p 1,062.00p 10676804
17/12/2007 1,052.00p 1,063.00p 1,046.00p 1,057.00p 7198233
14/12/2007 1,055.00p 1,066.00p 1,046.00p 1,058.00p 6700402
13/12/2007 1,068.00p 1,072.00p 1,047.00p 1,050.00p 9893760
12/12/2007 1,066.00p 1,085.00p 1,058.00p 1,072.00p 8551128
11/12/2007 1,063.00p 1,073.00p 1,062.00p 1,065.00p 5835772
10/12/2007 1,065.00p 1,073.00p 1,058.00p 1,064.00p 6571521
07/12/2007 1,079.00p 1,087.00p 1,058.00p 1,064.00p 8637987
06/12/2007 1,084.00p 1,093.00p 1,065.00p 1,071.00p 8625434
05/12/2007 1,070.00p 1,083.00p 1,062.00p 1,082.00p 8533291
04/12/2007 1,076.00p 1,089.00p 1,054.00p 1,063.00p 11771066
03/12/2007 1,100.00p 1,103.00p 1,074.00p 1,079.00p 8467615
30/11/2007 1,117.00p 1,122.00p 1,091.00p 1,093.00p 14450065
29/11/2007 1,111.00p 1,121.00p 1,099.00p 1,116.00p 10451035
28/11/2007 1,071.00p 1,112.00p 1,063.00p 1,105.00p 10962055
27/11/2007 1,063.00p 1,075.00p 1,052.00p 1,069.00p 6107636
26/11/2007 1,095.00p 1,095.00p 1,073.00p 1,076.00p 6494291
23/11/2007 1,088.00p 1,099.00p 1,074.00p 1,085.00p 5929953
22/11/2007 1,075.00p 1,083.00p 1,067.00p 1,082.00p 7467557
21/11/2007 1,081.00p 1,091.00p 1,059.00p 1,067.00p 10765446
20/11/2007 1,060.00p 1,087.00p 1,060.00p 1,083.00p 9454611
19/11/2007 1,083.00p 1,086.00p 1,056.00p 1,059.00p 6402943
16/11/2007 1,081.00p 1,093.00p 1,078.00p 1,083.00p 7069658
15/11/2007 1,090.00p 1,101.00p 1,084.00p 1,091.00p 6501237
14/11/2007 1,100.00p 1,100.00p 1,076.00p 1,088.00p 6032253
13/11/2007 1,066.00p 1,089.00p 1,064.00p 1,086.00p 6207341
12/11/2007 1,065.00p 1,080.00p 1,059.00p 1,076.00p 6833838
09/11/2007 1,083.00p 1,090.00p 1,063.00p 1,070.00p 7093777
08/11/2007 1,075.00p 1,095.00p 1,075.00p 1,084.00p 29829900
07/11/2007 1,114.00p 1,115.00p 1,095.00p 1,095.00p 17016896
06/11/2007 1,099.00p 1,109.00p 1,095.00p 1,107.00p 34552680
05/11/2007 1,084.00p 1,101.00p 1,084.00p 1,096.00p 6108805
02/11/2007 1,086.00p 1,102.00p 1,086.00p 1,092.00p 7757833
01/11/2007 1,095.00p 1,105.00p 1,085.00p 1,089.00p 6631053
31/10/2007 1,104.00p 1,106.00p 1,095.00p 1,100.00p 11599034
30/10/2007 1,094.00p 1,101.00p 1,091.00p 1,097.00p 15051748
29/10/2007 1,106.00p 1,110.00p 1,094.00p 1,098.00p 11055891
26/10/2007 1,095.00p 1,107.00p 1,090.00p 1,101.00p 9851166
25/10/2007 1,112.00p 1,112.00p 1,095.00p 1,100.00p 14702752
24/10/2007 1,096.00p 1,115.00p 1,096.00p 1,102.00p 8099998
23/10/2007 1,109.00p 1,118.00p 1,097.00p 1,100.00p 18890314
22/10/2007 1,093.00p 1,105.40p 1,087.00p 1,100.00p 11161952
19/10/2007 1,122.00p 1,122.00p 1,106.00p 1,107.00p 34859500
18/10/2007 1,117.00p 1,127.00p 1,115.00p 1,122.00p 12726570
17/10/2007 1,098.00p 1,129.00p 1,095.00p 1,119.00p 30618568
16/10/2007 1,100.00p 1,105.00p 1,078.00p 1,099.00p 18512480
15/10/2007 1,102.00p 1,114.00p 1,096.00p 1,099.00p 9677346
12/10/2007 1,106.00p 1,106.00p 1,090.00p 1,105.00p 8473038
11/10/2007 1,089.00p 1,109.00p 1,085.00p 1,108.00p 10707714
10/10/2007 1,094.00p 1,100.00p 1,078.00p 1,089.00p 13841468
09/10/2007 1,093.00p 1,107.00p 1,090.00p 1,096.00p 15080416
08/10/2007 1,113.00p 1,115.00p 1,092.00p 1,094.00p 18159388
05/10/2007 1,117.00p 1,118.00p 1,102.00p 1,109.00p 13095096
04/10/2007 1,095.00p 1,117.00p 1,093.00p 1,112.00p 11679967
03/10/2007 1,093.00p 1,104.00p 1,085.00p 1,093.00p 21163708
02/10/2007 1,091.00p 1,098.00p 1,082.00p 1,091.00p 11434146
01/10/2007 1,080.00p 1,090.00p 1,068.00p 1,089.00p 10316549
28/09/2007 1,087.00p 1,088.00p 1,068.00p 1,074.00p 9533866
27/09/2007 1,091.00p 1,097.00p 1,076.00p 1,081.00p 10941006
26/09/2007 1,081.00p 1,090.00p 1,080.00p 1,086.00p 11388929
25/09/2007 1,069.00p 1,083.00p 1,061.00p 1,080.00p 32689888
24/09/2007 1,066.00p 1,075.00p 1,066.00p 1,070.00p 20167528
21/09/2007 1,062.00p 1,079.00p 1,062.00p 1,073.00p 27917100
20/09/2007 1,072.00p 1,077.00p 1,066.00p 1,068.00p 9277633
19/09/2007 1,081.00p 1,088.00p 1,041.84p 1,072.00p 19979472
18/09/2007 1,047.00p 1,075.00p 1,042.00p 1,070.00p 13651631
17/09/2007 1,045.00p 1,059.00p 1,031.00p 1,050.00p 12925732
14/09/2007 1,049.00p 1,056.00p 1,034.00p 1,046.00p 6419413
13/09/2007 1,051.00p 1,061.00p 1,043.00p 1,058.00p 8932247
12/09/2007 1,043.00p 1,055.00p 1,035.00p 1,050.00p 12554324
11/09/2007 1,045.00p 1,061.00p 1,039.00p 1,059.00p 8596284
10/09/2007 1,054.00p 1,058.00p 1,032.00p 1,037.00p 15131798
07/09/2007 1,056.00p 1,070.00p 1,050.00p 1,054.00p 44275156
06/09/2007 1,054.00p 1,062.00p 1,043.00p 1,060.00p 10204881
05/09/2007 1,060.00p 1,067.00p 1,047.00p 1,051.00p 10688335
04/09/2007 1,050.00p 1,063.00p 1,041.00p 1,059.00p 9640579
03/09/2007 1,060.00p 1,065.00p 1,044.00p 1,047.00p 9483729
31/08/2007 1,041.00p 1,064.00p 1,032.00p 1,059.00p 12825407
30/08/2007 1,036.00p 1,050.00p 1,015.00p 1,042.00p 30635958
29/08/2007 1,016.00p 1,025.00p 1,009.00p 1,018.00p 11162764
28/08/2007 1,025.00p 1,031.00p 1,017.00p 1,018.00p 9915300
24/08/2007 1,014.00p 1,036.00p 1,014.00p 1,030.00p 9728686
23/08/2007 1,011.00p 1,029.00p 1,009.00p 1,020.00p 14938357
22/08/2007 996.00p 1,010.00p 996.00p 1,009.00p 16916220
21/08/2007 1,006.00p 1,006.00p 993.00p 997.00p 11478052
20/08/2007 991.50p 1,017.00p 988.00p 1,000.00p 13616104
17/08/2007 992.00p 1,010.00p 972.50p 995.50p 26472324
16/08/2007 1,018.00p 1,019.00p 991.00p 993.00p 32603156
15/08/2007 1,010.00p 1,036.00p 1,009.00p 1,028.00p 9902848
14/08/2007 1,014.00p 1,034.00p 1,013.00p 1,015.00p 12068844
13/08/2007 1,022.00p 1,030.00p 1,011.00p 1,025.00p 17191280
10/08/2007 1,015.00p 1,044.00p 1,010.00p 1,018.00p 23963188
09/08/2007 1,042.00p 1,073.00p 1,033.00p 1,043.00p 32062968
08/08/2007 1,021.00p 1,043.00p 1,021.00p 1,035.00p 16944264
07/08/2007 1,006.00p 1,023.00p 1,000.00p 1,019.00p 23211208
06/08/2007 1,000.00p 1,013.00p 997.00p 1,001.00p 11045014
03/08/2007 1,007.00p 1,014.00p 1,000.00p 1,005.00p 11227180
02/08/2007 1,007.00p 1,013.00p 997.00p 1,002.00p 11461399
01/08/2007 998.00p 1,010.00p 988.00p 997.50p 15047214
31/07/2007 995.00p 1,017.00p 990.50p 1,012.00p 16869824
30/07/2007 997.50p 1,002.00p 986.50p 994.00p 15422786
27/07/2007 982.00p 1,008.00p 982.00p 1,001.00p 29492760
26/07/2007 1,020.00p 1,023.00p 988.50p 989.50p 14571764
25/07/2007 1,030.00p 1,037.00p 1,017.00p 1,021.00p 10382934
24/07/2007 1,037.00p 1,046.00p 1,030.00p 1,030.00p 10555929
23/07/2007 1,036.00p 1,047.00p 1,036.00p 1,044.00p 7078317
20/07/2007 1,030.00p 1,051.00p 1,030.00p 1,040.00p 16339710
19/07/2007 1,040.00p 1,040.00p 1,027.00p 1,035.00p 15747244
18/07/2007 1,038.00p 1,049.00p 1,034.00p 1,035.00p 8713216
17/07/2007 1,057.00p 1,057.00p 1,041.00p 1,046.00p 6379203
16/07/2007 1,052.00p 1,056.00p 1,047.00p 1,055.00p 19148088
13/07/2007 1,053.00p 1,054.00p 1,041.00p 1,053.00p 10648341
12/07/2007 1,035.00p 1,052.00p 1,029.00p 1,047.00p 10181904
11/07/2007 1,031.00p 1,045.00p 1,029.00p 1,030.00p 10503642
10/07/2007 1,046.00p 1,056.00p 1,038.00p 1,039.00p 16641316
09/07/2007 1,038.00p 1,050.00p 1,035.00p 1,046.00p 9795917
06/07/2007 1,040.00p 1,042.00p 1,029.00p 1,033.00p 13714314
05/07/2007 1,050.00p 1,051.00p 1,035.00p 1,039.00p 12973526
04/07/2007 1,033.00p 1,049.00p 1,033.00p 1,045.00p 12231668
03/07/2007 1,047.00p 1,050.00p 1,034.00p 1,035.00p 25541396
02/07/2007 1,030.00p 1,048.00p 1,030.00p 1,042.00p 11993982

*Close Price adjusted for both dividends and splits