Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
25/11/2005 848.00p 852.50p 845.00p 846.00p 5637498
24/11/2005 847.00p 849.00p 842.50p 844.50p 3986879
23/11/2005 842.50p 849.00p 842.00p 849.00p 5232645
22/11/2005 845.00p 849.00p 841.50p 844.50p 5659182
21/11/2005 857.50p 857.50p 840.50p 845.00p 8397816
18/11/2005 848.50p 860.00p 843.00p 846.00p 12706663
17/11/2005 842.50p 852.00p 841.00p 849.50p 7764035
16/11/2005 840.00p 845.00p 835.00p 843.50p 20283884
15/11/2005 845.00p 862.50p 827.00p 836.00p 41347284
14/11/2005 860.00p 864.00p 856.00p 862.50p 8636686
11/11/2005 859.50p 863.00p 853.50p 860.00p 6537762
10/11/2005 853.50p 861.00p 850.50p 852.00p 12517436
09/11/2005 850.00p 871.00p 848.00p 853.00p 10617213
08/11/2005 848.00p 855.00p 847.00p 849.00p 12234518
07/11/2005 839.00p 849.00p 838.00p 847.50p 16121612
04/11/2005 830.00p 844.00p 828.50p 840.00p 17633164
03/11/2005 833.00p 834.50p 826.50p 830.00p 23907992
02/11/2005 829.00p 835.50p 829.00p 832.00p 21651612
01/11/2005 835.00p 835.00p 829.00p 833.00p 20656916
31/10/2005 834.00p 840.00p 827.00p 835.00p 20396598
28/10/2005 821.50p 829.00p 817.00p 829.00p 13625454
27/10/2005 820.00p 828.50p 816.00p 822.00p 18750180
26/10/2005 825.00p 832.50p 821.50p 825.00p 18642880
25/10/2005 827.00p 826.00p 821.50p 823.00p 14850396
24/10/2005 821.50p 826.00p 813.00p 825.00p 14707205
21/10/2005 820.00p 822.00p 812.50p 817.00p 35699336
20/10/2005 832.00p 830.50p 811.50p 817.50p 46646224
19/10/2005 828.50p 831.50p 823.00p 823.00p 38341624
18/10/2005 829.00p 834.50p 823.00p 829.00p 13354714
17/10/2005 830.00p 831.50p 820.00p 829.00p 19991072
14/10/2005 824.00p 831.50p 813.50p 830.00p 14632042
13/10/2005 819.00p 823.50p 810.00p 813.00p 15388065
12/10/2005 821.00p 826.50p 815.50p 822.00p 12020266
11/10/2005 823.50p 828.50p 822.00p 824.50p 12267698
10/10/2005 822.50p 829.00p 819.50p 825.50p 14563945
07/10/2005 831.50p 834.50p 821.50p 823.50p 11170139
06/10/2005 839.50p 842.50p 826.50p 830.50p 17667084
05/10/2005 835.00p 845.00p 830.00p 841.00p 20677816
04/10/2005 831.00p 840.00p 824.50p 840.00p 24277284
03/10/2005 820.00p 833.00p 811.00p 830.50p 18101032
30/09/2005 819.00p 822.00p 810.00p 815.00p 12429482
29/09/2005 808.00p 816.00p 805.00p 815.00p 9901001
28/09/2005 822.50p 823.50p 809.50p 812.00p 21540518
27/09/2005 819.50p 825.00p 815.50p 823.50p 16793818
26/09/2005 818.00p 826.50p 815.50p 820.00p 22829208
23/09/2005 817.00p 817.50p 809.00p 816.00p 14775802
22/09/2005 810.00p 813.00p 803.00p 811.00p 17110496
21/09/2005 819.00p 825.50p 811.50p 812.00p 15791582
20/09/2005 817.50p 821.50p 815.50p 820.00p 12002026
19/09/2005 817.00p 820.00p 810.50p 816.50p 9980593
16/09/2005 811.00p 818.00p 808.00p 815.00p 23508316
15/09/2005 809.50p 816.50p 808.50p 814.50p 15373033
14/09/2005 812.00p 829.00p 803.00p 811.00p 25265632
13/09/2005 828.00p 832.50p 825.50p 829.00p 15432339
12/09/2005 826.00p 828.50p 823.00p 828.50p 19536520
09/09/2005 825.50p 826.50p 822.00p 825.50p 18147216
08/09/2005 822.00p 830.00p 820.00p 826.00p 16330603
07/09/2005 827.00p 831.50p 822.50p 827.00p 16325163
06/09/2005 826.00p 830.00p 823.00p 829.50p 16830528
05/09/2005 822.00p 830.00p 818.50p 823.00p 14536286
02/09/2005 808.00p 824.50p 805.00p 818.50p 22490732
01/09/2005 808.00p 812.00p 792.00p 805.00p 20309114
31/08/2005 790.00p 796.50p 786.50p 792.00p 14037035
30/08/2005 795.00p 799.00p 786.00p 787.00p 9801046
29/08/2005 794.00p 794.00p 794.00p 794.00p 0
26/08/2005 795.00p 804.00p 793.00p 794.00p 8913711
25/08/2005 791.50p 800.00p 787.00p 798.00p 13656340
24/08/2005 794.50p 798.50p 792.00p 792.50p 11172711
23/08/2005 798.00p 801.00p 794.00p 798.50p 27477288
22/08/2005 799.50p 805.50p 790.50p 799.00p 31493208
19/08/2005 792.50p 799.50p 789.50p 796.50p 35981228
18/08/2005 786.00p 798.00p 779.50p 789.50p 25535840
17/08/2005 780.00p 785.50p 777.00p 779.50p 24331412
16/08/2005 782.00p 784.50p 778.00p 782.00p 14311890
15/08/2005 780.00p 782.00p 777.00p 778.00p 10913349
12/08/2005 788.50p 788.50p 778.00p 778.50p 10936673
11/08/2005 780.00p 787.00p 778.00p 785.50p 19437806
10/08/2005 778.00p 784.00p 775.50p 783.00p 14233308
09/08/2005 781.50p 781.50p 774.00p 775.50p 28439824
08/08/2005 781.50p 783.50p 777.00p 780.00p 19729146
05/08/2005 777.00p 785.50p 777.00p 778.00p 7601211
04/08/2005 781.00p 782.00p 775.00p 781.00p 11924171
03/08/2005 788.00p 792.00p 778.00p 781.50p 23133738
02/08/2005 783.00p 786.50p 782.00p 786.50p 12926892
01/08/2005 785.00p 786.00p 781.00p 783.00p 13755134
29/07/2005 785.50p 789.00p 782.00p 786.00p 14402176
28/07/2005 785.50p 790.50p 780.50p 785.50p 15412534
27/07/2005 784.00p 790.00p 784.00p 785.50p 11666405
26/07/2005 790.00p 791.00p 783.00p 786.00p 11517436
25/07/2005 790.00p 794.00p 784.50p 788.50p 14197557
22/07/2005 782.00p 793.00p 782.50p 789.50p 11454776
21/07/2005 791.00p 793.00p 783.00p 790.00p 19417724
20/07/2005 792.00p 796.00p 786.00p 789.50p 16197535
19/07/2005 791.00p 793.00p 784.00p 787.50p 30774340
18/07/2005 784.50p 789.50p 782.00p 787.00p 14243575
15/07/2005 795.50p 795.50p 781.50p 784.50p 22643248
14/07/2005 790.00p 800.00p 787.00p 791.50p 17044810
13/07/2005 796.00p 796.00p 786.00p 790.00p 15653259
12/07/2005 793.00p 796.50p 789.00p 791.00p 19551892
11/07/2005 803.00p 805.00p 784.00p 790.00p 32455156
08/07/2005 817.00p 817.00p 795.50p 800.00p 29579392
07/07/2005 823.00p 838.50p 775.00p 805.00p 42385168
06/07/2005 824.00p 840.00p 818.50p 838.50p 15223976
05/07/2005 822.00p 824.50p 814.00p 821.00p 10624805
04/07/2005 826.50p 827.50p 819.50p 824.50p 5831390
01/07/2005 821.00p 827.50p 818.00p 824.00p 17713092
30/06/2005 817.00p 827.00p 810.50p 823.00p 15418649
29/06/2005 813.00p 818.00p 809.00p 817.00p 15913551
28/06/2005 803.00p 815.00p 800.00p 811.50p 23133852
27/06/2005 807.50p 813.00p 801.50p 805.00p 15936123
24/06/2005 816.00p 823.50p 810.50p 813.00p 4486432
23/06/2005 816.00p 826.00p 816.00p 823.50p 17814152
22/06/2005 810.50p 820.50p 807.50p 816.00p 14054627
21/06/2005 810.00p 812.50p 805.00p 810.00p 9283338
20/06/2005 804.50p 811.50p 801.50p 808.50p 10403949
17/06/2005 810.00p 817.00p 805.00p 807.00p 19990648
16/06/2005 810.00p 810.00p 801.50p 805.00p 15619432
15/06/2005 817.50p 819.00p 806.50p 806.50p 9532885
14/06/2005 808.50p 820.50p 807.50p 819.50p 20599456
13/06/2005 811.50p 814.00p 806.00p 813.00p 13453184
10/06/2005 809.50p 818.50p 806.50p 813.00p 12741839
09/06/2005 803.00p 811.50p 803.00p 809.50p 15262363
08/06/2005 806.50p 813.50p 804.00p 807.00p 12137735
07/06/2005 797.00p 812.50p 797.00p 811.50p 22108544
06/06/2005 788.50p 792.00p 784.00p 787.50p 10742356
03/06/2005 788.50p 792.00p 780.00p 787.50p 18993148
02/06/2005 793.00p 797.00p 785.50p 787.50p 17708100
01/06/2005 791.00p 796.00p 787.50p 793.50p 18480488
31/05/2005 795.00p 800.00p 789.00p 790.50p 21853870
27/05/2005 796.00p 801.00p 794.50p 796.00p 10554933
26/05/2005 800.00p 808.00p 791.00p 795.50p 11331108
25/05/2005 801.50p 806.00p 795.50p 799.00p 11979346
24/05/2005 801.50p 807.50p 800.00p 804.50p 17745074
23/05/2005 805.50p 808.50p 798.50p 802.50p 13889734
20/05/2005 806.00p 811.00p 801.00p 808.00p 8011626
19/05/2005 811.50p 811.00p 799.50p 805.50p 18679560
18/05/2005 807.50p 812.50p 804.50p 810.00p 14323364
17/05/2005 809.00p 809.50p 801.50p 805.00p 17861552
16/05/2005 802.50p 808.00p 796.50p 805.00p 10614936
13/05/2005 797.00p 809.00p 795.00p 808.00p 14998707
12/05/2005 800.00p 802.50p 793.00p 799.50p 10630873
11/05/2005 786.00p 797.00p 783.00p 793.00p 17818366
10/05/2005 790.00p 792.00p 783.00p 784.50p 17860460
09/05/2005 792.00p 791.00p 783.00p 788.00p 12504559
06/05/2005 795.00p 798.00p 789.00p 791.00p 10578985
05/05/2005 790.00p 798.00p 788.50p 795.00p 15933213
04/05/2005 787.00p 789.00p 777.00p 788.50p 12171702
03/05/2005 778.00p 784.00p 770.50p 782.50p 10884391
29/04/2005 770.00p 777.50p 768.00p 774.00p 10342541
28/04/2005 775.50p 782.00p 767.00p 777.50p 15059131
27/04/2005 775.00p 782.00p 772.00p 776.00p 43132624
26/04/2005 782.00p 782.00p 770.00p 775.00p 15344590
25/04/2005 768.00p 784.00p 765.00p 782.00p 14185930
22/04/2005 772.00p 773.50p 767.50p 770.00p 16987742
21/04/2005 773.50p 782.00p 769.00p 772.50p 43441992
20/04/2005 776.50p 783.00p 771.50p 773.50p 36009844
19/04/2005 770.50p 777.50p 766.00p 777.00p 34579400
18/04/2005 781.00p 782.50p 767.50p 770.50p 15058954
15/04/2005 782.50p 792.50p 782.50p 787.50p 13869116
14/04/2005 785.00p 792.50p 783.50p 787.50p 16602582
13/04/2005 795.00p 798.00p 782.00p 787.50p 20953908
12/04/2005 789.00p 797.00p 789.00p 792.00p 11772314
11/04/2005 786.00p 795.50p 787.00p 791.50p 63419284
08/04/2005 792.50p 792.50p 783.00p 788.00p 21250040
07/04/2005 785.50p 792.50p 783.00p 790.50p 34078704
06/04/2005 783.00p 786.50p 776.00p 786.50p 23053256
05/04/2005 764.00p 788.00p 755.50p 779.00p 57216712
04/04/2005 758.50p 760.00p 751.00p 757.50p 13878470
01/04/2005 747.00p 763.50p 746.00p 758.50p 21022640
31/03/2005 757.00p 758.50p 743.50p 746.00p 20559760
30/03/2005 755.00p 764.00p 745.50p 751.50p 27089384
29/03/2005 759.00p 760.00p 753.50p 758.00p 25723824
24/03/2005 758.00p 762.00p 754.50p 758.00p 25560088
23/03/2005 749.00p 760.50p 747.50p 757.50p 60307672
22/03/2005 748.50p 758.50p 745.50p 754.50p 18140914
21/03/2005 749.50p 751.00p 742.00p 746.50p 13198973
18/03/2005 750.00p 759.00p 747.50p 749.50p 18917456
17/03/2005 755.00p 757.50p 747.00p 748.00p 15992763
16/03/2005 755.50p 758.50p 749.00p 753.00p 18703868
15/03/2005 758.50p 759.50p 752.00p 756.50p 17429636
14/03/2005 759.50p 760.50p 753.50p 757.50p 15111379
11/03/2005 745.50p 760.00p 745.50p 758.00p 27069252
10/03/2005 739.00p 750.50p 737.00p 745.50p 23142252
09/03/2005 740.00p 742.50p 736.00p 740.50p 25734280
08/03/2005 737.00p 739.00p 732.00p 736.00p 15834811
07/03/2005 739.50p 741.50p 733.00p 736.00p 9311621
04/03/2005 732.00p 738.00p 731.00p 737.00p 13959845
03/03/2005 733.00p 739.00p 729.50p 732.00p 15460017
02/03/2005 733.00p 743.50p 729.50p 737.00p 12653541
01/03/2005 738.00p 748.00p 735.50p 743.50p 17695304
28/02/2005 758.00p 756.00p 740.50p 740.50p 15644157
25/02/2005 756.00p 758.00p 749.00p 756.00p 8061872
24/02/2005 753.00p 756.50p 748.50p 750.50p 12606422
23/02/2005 755.00p 770.00p 755.00p 756.50p 23202552
22/02/2005 754.50p 763.50p 753.50p 759.00p 42897084
21/02/2005 752.00p 763.00p 750.50p 754.50p 16918080
18/02/2005 741.50p 754.50p 737.50p 752.00p 71100064
17/02/2005 740.00p 755.00p 735.00p 740.00p 27683942
16/02/2005 752.50p 755.00p 739.50p 745.00p 17913868
15/02/2005 745.00p 753.00p 743.00p 751.00p 19074700

*Close Price adjusted for both dividends and splits