Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
14/02/2005 736.00p 745.50p 736.00p 743.00p 10115375
11/02/2005 737.00p 747.00p 737.50p 738.50p 19063588
10/02/2005 743.00p 743.00p 735.50p 737.50p 15643151
09/02/2005 745.00p 749.00p 735.50p 738.00p 35137656
08/02/2005 748.00p 754.00p 742.00p 745.00p 32518640
07/02/2005 742.00p 752.50p 740.00p 750.00p 25064254
04/02/2005 740.00p 743.00p 734.50p 735.50p 28958636
03/02/2005 736.00p 741.50p 731.00p 736.00p 18314098
02/02/2005 729.00p 739.00p 728.50p 739.00p 17700184
01/02/2005 721.50p 729.00p 720.50p 729.00p 8861555
31/01/2005 720.00p 725.50p 716.00p 723.50p 21165346
28/01/2005 729.50p 728.50p 720.00p 722.00p 16544602
27/01/2005 728.00p 728.50p 717.50p 725.50p 22929616
26/01/2005 727.00p 732.50p 725.50p 728.50p 22573836
25/01/2005 719.00p 735.50p 718.00p 726.00p 16063649
24/01/2005 725.00p 725.50p 716.00p 721.00p 10316873
21/01/2005 738.00p 737.50p 723.00p 725.50p 12098740
20/01/2005 740.00p 741.50p 733.00p 734.00p 12071486
19/01/2005 742.00p 748.50p 736.00p 738.50p 14314755
18/01/2005 742.50p 746.00p 734.50p 742.00p 14124150
17/01/2005 746.00p 753.00p 740.00p 746.00p 10196942
14/01/2005 732.50p 742.00p 725.00p 740.00p 26728832
13/01/2005 733.50p 735.00p 728.00p 729.00p 17307292
12/01/2005 739.00p 740.50p 726.50p 728.00p 20587516
11/01/2005 743.00p 744.50p 734.00p 736.50p 16272164
10/01/2005 749.00p 750.00p 737.50p 739.50p 12634622
07/01/2005 740.50p 759.00p 741.00p 750.00p 17519192
06/01/2005 747.00p 750.00p 738.00p 744.00p 11723704
05/01/2005 749.50p 754.50p 744.00p 744.50p 13743707
04/01/2005 745.00p 762.50p 743.00p 753.00p 17572218
31/12/2004 741.50p 749.00p 741.50p 743.00p 1284490
30/12/2004 742.50p 747.00p 740.00p 741.50p 2779992
29/12/2004 738.50p 744.50p 733.00p 741.50p 5648826
24/12/2004 735.00p 739.00p 732.50p 737.50p 909922
23/12/2004 731.50p 737.00p 726.50p 736.00p 6211155
22/12/2004 728.50p 734.50p 726.50p 732.50p 9884705
21/12/2004 733.50p 733.50p 722.00p 726.50p 15109041
20/12/2004 731.00p 739.50p 728.50p 731.50p 8129280
17/12/2004 740.00p 743.00p 728.50p 728.50p 13146447
16/12/2004 739.50p 742.50p 734.50p 736.50p 11261784
15/12/2004 746.00p 748.00p 732.50p 734.50p 12192099
14/12/2004 742.00p 746.00p 740.50p 746.00p 9574841
13/12/2004 728.50p 743.00p 727.00p 742.00p 9493319
10/12/2004 736.00p 738.50p 727.00p 730.50p 10521287
09/12/2004 736.00p 736.50p 727.50p 735.00p 8739191
08/12/2004 728.00p 736.00p 729.00p 732.50p 6882436
07/12/2004 733.00p 738.50p 731.50p 733.50p 8105368
06/12/2004 737.50p 739.50p 722.00p 733.00p 11128529
03/12/2004 739.50p 751.00p 736.50p 738.50p 10414587
02/12/2004 733.50p 741.50p 730.00p 740.50p 8111814
01/12/2004 734.00p 736.50p 726.50p 734.50p 38735548
30/11/2004 746.00p 748.50p 730.50p 732.00p 11288542
29/11/2004 749.00p 751.00p 744.00p 747.50p 6994283
26/11/2004 743.00p 749.00p 738.00p 745.50p 7463256
25/11/2004 739.50p 743.00p 736.00p 742.00p 5456420
24/11/2004 744.50p 746.00p 734.00p 736.50p 16118331
23/11/2004 744.50p 744.50p 732.00p 739.00p 15446620
22/11/2004 732.00p 742.00p 723.50p 739.00p 14264961
19/11/2004 747.00p 747.00p 734.00p 735.50p 15353486
18/11/2004 755.50p 755.50p 744.00p 746.00p 13182524
17/11/2004 752.00p 757.00p 744.00p 751.00p 14479283
16/11/2004 753.50p 753.50p 749.00p 749.00p 10463734
15/11/2004 750.50p 752.00p 746.50p 750.00p 13057067
12/11/2004 747.50p 752.00p 744.00p 749.00p 18503356
11/11/2004 750.50p 753.00p 748.00p 749.00p 20919468
10/11/2004 746.50p 754.00p 746.00p 750.00p 37415968
09/11/2004 750.00p 753.50p 745.00p 746.00p 27709648
08/11/2004 744.50p 750.50p 738.00p 749.00p 17666324
05/11/2004 744.00p 749.00p 740.00p 744.50p 31074366
04/11/2004 734.50p 743.00p 733.50p 742.50p 40135068
03/11/2004 740.50p 742.50p 737.00p 741.50p 26096148
02/11/2004 735.00p 739.50p 733.00p 739.50p 12670207
01/11/2004 731.00p 738.00p 728.00p 736.00p 11652854
29/10/2004 724.00p 736.50p 720.00p 728.50p 17477466
28/10/2004 722.00p 728.50p 718.50p 727.00p 18770714
27/10/2004 718.00p 723.50p 714.50p 720.00p 37042112
26/10/2004 719.00p 721.50p 715.50p 717.00p 18464936
25/10/2004 723.00p 725.00p 714.00p 716.50p 111414504
22/10/2004 726.00p 734.00p 723.00p 725.00p 12784476
21/10/2004 732.00p 739.00p 723.00p 726.50p 50504880
20/10/2004 734.00p 738.50p 725.50p 730.00p 18893816
19/10/2004 735.00p 740.00p 729.50p 738.00p 22009504
18/10/2004 740.00p 741.50p 732.00p 736.00p 14218905
15/10/2004 737.50p 739.50p 733.00p 736.00p 16862508
14/10/2004 734.50p 745.50p 733.50p 739.50p 32148926
13/10/2004 731.00p 745.50p 720.00p 738.00p 38866516
12/10/2004 712.00p 720.50p 712.00p 720.00p 20186110
11/10/2004 710.00p 716.00p 705.50p 715.00p 19547740
08/10/2004 701.50p 710.50p 701.50p 708.00p 12582606
07/10/2004 714.50p 715.00p 701.50p 704.50p 13174925
06/10/2004 712.50p 715.00p 707.50p 709.00p 14300714
05/10/2004 713.50p 719.00p 708.50p 712.00p 24040544
04/10/2004 703.50p 716.50p 696.50p 712.50p 19836228
01/10/2004 691.00p 701.00p 687.00p 696.50p 15073290
30/09/2004 696.00p 696.00p 687.50p 690.00p 21183008
29/09/2004 687.00p 688.50p 680.50p 688.00p 22398952
28/09/2004 674.00p 685.00p 674.00p 684.50p 70848096
27/09/2004 676.50p 683.00p 672.50p 675.00p 62629196
24/09/2004 680.00p 685.00p 677.00p 680.00p 13015746
23/09/2004 677.00p 684.50p 675.00p 680.00p 8775083
22/09/2004 685.00p 686.00p 678.00p 680.00p 17964660
21/09/2004 678.00p 686.50p 674.00p 684.00p 17503774
20/09/2004 683.00p 690.50p 678.00p 680.50p 21713608
17/09/2004 688.00p 696.00p 685.00p 686.50p 15145328
16/09/2004 689.00p 692.50p 683.00p 685.00p 14528666
15/09/2004 694.50p 707.50p 683.50p 687.50p 24254172
14/09/2004 699.00p 709.50p 698.00p 707.50p 17880840
13/09/2004 701.00p 711.00p 701.00p 702.00p 18486872
10/09/2004 697.50p 706.00p 696.00p 702.00p 37584944
09/09/2004 697.50p 700.00p 688.00p 696.50p 17167872
08/09/2004 697.50p 708.50p 694.50p 697.00p 24589964
07/09/2004 701.00p 705.00p 697.00p 703.00p 18245932
06/09/2004 693.50p 711.00p 693.50p 700.00p 26005950
03/09/2004 674.00p 697.50p 674.00p 695.00p 37753552
02/09/2004 663.00p 678.00p 651.00p 675.50p 123203240
01/09/2004 687.00p 690.50p 682.00p 683.50p 25790694
31/08/2004 682.00p 689.50p 681.00p 683.50p 22272320
27/08/2004 672.00p 686.00p 672.00p 684.50p 16814200
26/08/2004 670.00p 677.00p 665.00p 676.50p 12726757
25/08/2004 675.50p 679.50p 664.50p 668.50p 29963692
24/08/2004 680.00p 682.00p 671.00p 674.50p 16243652
23/08/2004 670.00p 682.50p 665.50p 680.00p 103337760
20/08/2004 663.00p 665.50p 657.50p 665.50p 8200368
19/08/2004 668.50p 670.50p 662.00p 664.50p 12911974
18/08/2004 663.00p 669.00p 661.50p 668.50p 18230376
17/08/2004 657.00p 666.00p 656.00p 666.00p 20499816
16/08/2004 660.50p 664.00p 655.50p 657.50p 16464922
13/08/2004 666.00p 667.00p 659.50p 664.00p 14877451
12/08/2004 665.50p 669.00p 662.50p 666.50p 16245502
11/08/2004 669.00p 669.00p 661.00p 664.00p 19718648
10/08/2004 665.00p 667.00p 657.50p 666.00p 21303004
09/08/2004 680.50p 681.00p 662.50p 666.00p 16827910
06/08/2004 687.00p 690.00p 673.50p 678.00p 16840384
05/08/2004 691.50p 699.50p 690.00p 690.00p 16222052
04/08/2004 682.00p 693.50p 682.00p 691.00p 17950648
03/08/2004 687.50p 687.50p 680.50p 686.50p 22040374
02/08/2004 682.00p 687.50p 678.00p 685.00p 14390037
30/07/2004 683.00p 685.50p 676.00p 681.50p 15316533
29/07/2004 678.50p 685.00p 678.00p 683.00p 27994070
28/07/2004 687.00p 688.50p 673.00p 676.50p 35346348
27/07/2004 678.50p 685.00p 675.00p 684.00p 12133046
26/07/2004 682.00p 683.00p 673.50p 675.00p 15541657
23/07/2004 677.50p 691.00p 671.50p 682.00p 31216320
22/07/2004 675.50p 680.00p 669.00p 675.00p 28980648
21/07/2004 690.50p 693.00p 676.00p 680.00p 37179168
20/07/2004 692.50p 694.50p 677.50p 687.00p 16678308
19/07/2004 702.00p 704.00p 692.00p 694.50p 13363262
16/07/2004 709.50p 711.00p 694.50p 700.00p 13263944
15/07/2004 701.50p 716.00p 696.00p 709.00p 18713260
14/07/2004 693.50p 706.00p 693.00p 705.00p 19069308
13/07/2004 703.50p 703.50p 690.50p 696.50p 17548804
12/07/2004 711.50p 711.00p 695.50p 698.00p 19510796
09/07/2004 709.00p 712.00p 702.50p 708.50p 19232300
08/07/2004 717.00p 725.00p 703.00p 712.50p 29204326
07/07/2004 727.50p 727.50p 718.00p 725.00p 17819170
06/07/2004 723.00p 730.00p 721.50p 727.50p 13126865
05/07/2004 730.00p 747.00p 722.00p 723.00p 8422579
02/07/2004 732.50p 736.50p 729.50p 732.00p 6524856
01/07/2004 746.50p 748.00p 731.00p 732.50p 12048194
30/06/2004 758.50p 760.00p 740.50p 743.50p 23856328
29/06/2004 758.50p 759.50p 755.00p 757.00p 12200136
28/06/2004 751.50p 760.00p 749.00p 757.00p 11942640
25/06/2004 750.00p 757.00p 746.50p 753.00p 16988726
24/06/2004 758.00p 758.00p 748.00p 751.00p 18194816
23/06/2004 743.50p 755.50p 742.00p 752.50p 21295716
22/06/2004 742.00p 746.00p 739.50p 743.50p 19216904
21/06/2004 743.50p 749.00p 739.00p 745.00p 39508360
18/06/2004 739.50p 744.50p 734.50p 741.00p 13013063
17/06/2004 736.00p 740.00p 735.00p 737.00p 12888125
16/06/2004 735.00p 742.50p 732.00p 736.00p 15682599
15/06/2004 725.00p 733.00p 725.00p 732.00p 14637878
14/06/2004 731.00p 733.00p 722.00p 725.00p 7783428
11/06/2004 732.50p 735.50p 725.00p 731.50p 4350678
10/06/2004 739.00p 739.00p 728.50p 733.00p 9358441
09/06/2004 740.00p 745.00p 733.50p 735.50p 12200398
08/06/2004 732.00p 738.50p 731.00p 737.50p 12236127
07/06/2004 732.50p 736.00p 728.50p 731.00p 7990272
04/06/2004 739.50p 738.00p 727.50p 730.50p 13979352
03/06/2004 714.50p 729.00p 712.50p 728.00p 11258194
02/06/2004 721.00p 724.00p 713.00p 714.00p 10440178
01/06/2004 720.50p 726.50p 713.00p 714.50p 11662867
28/05/2004 730.00p 737.50p 721.00p 724.00p 11273442
27/05/2004 720.00p 732.00p 720.00p 730.00p 8812613
26/05/2004 727.50p 731.00p 718.00p 721.00p 12556796
25/05/2004 726.00p 728.50p 718.50p 723.00p 12517158
24/05/2004 723.50p 733.50p 723.50p 724.00p 12940037
21/05/2004 734.00p 734.00p 724.50p 727.00p 10275107
20/05/2004 726.00p 734.00p 718.50p 732.50p 25461772
19/05/2004 736.50p 745.00p 722.00p 726.00p 39360616
18/05/2004 754.00p 754.00p 734.00p 737.00p 26001808
17/05/2004 752.00p 755.00p 744.00p 754.00p 12114941
14/05/2004 759.50p 775.50p 749.50p 754.00p 16379870
13/05/2004 759.50p 762.00p 754.00p 758.50p 11443903
12/05/2004 758.00p 763.00p 754.00p 759.50p 10360383
11/05/2004 755.00p 760.50p 751.50p 758.00p 12396798
10/05/2004 757.00p 768.00p 751.00p 753.00p 18375464
07/05/2004 761.00p 769.00p 754.50p 761.50p 9258559
06/05/2004 765.50p 768.00p 750.00p 754.50p 13391142
05/05/2004 762.50p 770.00p 763.00p 768.00p 10422235
04/05/2004 756.00p 770.00p 751.00p 766.50p 15145875

*Close Price adjusted for both dividends and splits