Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
30/04/2004 764.00p 778.00p 756.50p 756.50p 12915596
29/04/2004 757.50p 769.50p 758.00p 766.00p 9774504
28/04/2004 765.00p 779.50p 757.50p 760.00p 13945528
27/04/2004 771.50p 777.00p 767.00p 770.50p 14349298
26/04/2004 770.00p 778.00p 765.50p 774.50p 10440391
23/04/2004 781.50p 783.00p 765.50p 768.00p 21117584
22/04/2004 766.00p 782.00p 761.00p 780.00p 15534995
21/04/2004 764.50p 776.00p 762.50p 770.00p 17685420
20/04/2004 770.00p 773.50p 761.00p 770.00p 17750692
19/04/2004 762.00p 771.00p 755.50p 766.00p 22546488
16/04/2004 738.00p 768.50p 736.00p 766.50p 29033880
15/04/2004 735.50p 741.50p 728.50p 735.50p 8103509
14/04/2004 729.00p 743.00p 729.00p 735.50p 16594640
13/04/2004 734.00p 746.00p 733.50p 734.50p 10572348
08/04/2004 740.00p 743.00p 733.00p 734.00p 9432699
07/04/2004 723.00p 740.00p 715.50p 734.50p 20693228
06/04/2004 718.00p 737.00p 718.00p 718.00p 17863132
05/04/2004 725.00p 725.00p 712.00p 721.00p 14573391
02/04/2004 710.00p 724.00p 706.50p 723.00p 18193620
01/04/2004 713.00p 718.00p 704.50p 705.50p 11730219
31/03/2004 716.00p 720.00p 709.50p 709.00p 8354530
30/03/2004 718.00p 721.50p 710.00p 716.50p 5979731
29/03/2004 723.00p 726.00p 712.00p 716.00p 12656212
26/03/2004 718.50p 719.50p 711.50p 719.50p 5907190
25/03/2004 706.00p 721.00p 705.50p 713.00p 12687049
24/03/2004 707.00p 716.50p 705.50p 709.50p 11290201
23/03/2004 709.00p 716.00p 706.50p 707.50p 14047241
22/03/2004 721.00p 725.00p 704.00p 709.00p 18576648
19/03/2004 734.00p 736.00p 721.00p 720.00p 17362038
18/03/2004 733.50p 740.00p 726.00p 728.00p 11796264
17/03/2004 740.00p 740.00p 726.00p 738.00p 7722863
16/03/2004 735.00p 741.50p 728.00p 734.50p 7034178
15/03/2004 737.50p 744.00p 731.50p 735.00p 9281837
12/03/2004 741.00p 749.50p 727.00p 743.50p 21372256
11/03/2004 748.00p 757.50p 734.00p 752.00p 34605040
10/03/2004 725.00p 757.00p 725.00p 751.00p 25284308
09/03/2004 727.00p 735.00p 721.00p 729.00p 12289874
08/03/2004 727.00p 734.00p 722.00p 727.00p 10685840
05/03/2004 733.00p 740.50p 722.00p 729.00p 14134772
04/03/2004 741.00p 745.00p 728.50p 735.00p 16006343
03/03/2004 737.50p 742.00p 731.00p 739.00p 14633276
02/03/2004 762.00p 762.00p 744.50p 751.00p 13764070
01/03/2004 755.50p 757.50p 749.00p 754.50p 8205134
27/02/2004 738.00p 753.50p 736.00p 745.00p 17360304
26/02/2004 736.00p 745.50p 733.50p 736.50p 14362659
25/02/2004 741.50p 746.00p 731.00p 737.00p 15221404
24/02/2004 733.00p 740.50p 727.50p 738.00p 17473380
23/02/2004 735.00p 743.00p 729.50p 732.50p 15471343
20/02/2004 712.00p 733.00p 709.00p 727.50p 25428568
19/02/2004 720.00p 722.00p 692.50p 707.00p 43653540
18/02/2004 715.00p 717.50p 706.50p 710.00p 15226857
17/02/2004 714.50p 719.00p 712.50p 714.00p 22119360
16/02/2004 718.50p 720.00p 711.50p 714.00p 8739487
13/02/2004 709.50p 716.00p 708.00p 714.00p 12999048
12/02/2004 716.50p 719.00p 709.50p 710.50p 11311556
11/02/2004 716.00p 718.00p 711.00p 714.00p 11778175
10/02/2004 717.00p 723.50p 714.50p 716.00p 10798962
09/02/2004 725.00p 725.00p 717.50p 718.50p 10096896
06/02/2004 731.50p 734.00p 721.00p 723.50p 12601522
05/02/2004 721.00p 738.00p 719.00p 727.00p 17159348
04/02/2004 722.00p 727.50p 716.50p 724.00p 7394246
03/02/2004 715.00p 728.00p 711.50p 724.50p 12390340
02/02/2004 730.00p 730.00p 714.50p 720.00p 11628628
30/01/2004 728.50p 728.50p 718.50p 720.00p 12121218
29/01/2004 715.00p 729.00p 714.50p 724.50p 10832222
28/01/2004 721.00p 726.50p 717.00p 721.00p 13115107
27/01/2004 728.50p 731.00p 719.50p 723.00p 13161828
26/01/2004 733.00p 733.00p 721.50p 726.50p 13547179
23/01/2004 717.00p 727.50p 716.00p 723.00p 23856504
22/01/2004 708.00p 722.50p 704.00p 719.00p 24521280
21/01/2004 703.50p 705.50p 699.50p 705.50p 15388878
20/01/2004 706.50p 706.50p 699.50p 701.00p 10698669
19/01/2004 703.50p 710.00p 700.50p 703.00p 13696305
16/01/2004 703.50p 704.50p 694.50p 704.50p 19728544
15/01/2004 694.50p 698.50p 688.50p 697.00p 17876268
14/01/2004 698.50p 701.50p 691.50p 695.50p 21804524
13/01/2004 706.00p 707.50p 698.00p 701.00p 10962947
12/01/2004 708.00p 710.00p 703.50p 705.00p 12093957
09/01/2004 715.50p 717.50p 702.00p 709.50p 16569151
08/01/2004 720.00p 724.50p 714.50p 717.00p 13043530
07/01/2004 719.50p 721.50p 715.00p 717.00p 13981991
06/01/2004 731.00p 733.50p 714.50p 718.00p 12316533
05/01/2004 747.50p 747.50p 729.00p 732.50p 7930925
02/01/2004 739.00p 748.00p 734.50p 746.50p 4968066
31/12/2003 735.50p 739.00p 733.00p 735.00p 1516502
30/12/2003 738.00p 739.50p 733.50p 737.00p 3411526
29/12/2003 726.00p 737.00p 726.00p 732.50p 4154106
24/12/2003 723.00p 735.00p 723.00p 732.50p 1431879
23/12/2003 725.50p 728.00p 719.50p 728.00p 5423794
22/12/2003 720.00p 729.00p 718.00p 720.00p 5425421
19/12/2003 724.00p 730.50p 721.00p 723.50p 7944721
18/12/2003 717.00p 723.00p 713.50p 721.50p 8882063
17/12/2003 719.00p 724.00p 712.50p 721.00p 8539672
16/12/2003 717.00p 725.50p 716.50p 719.00p 10240859
15/12/2003 722.50p 729.00p 720.00p 721.00p 7420324
12/12/2003 728.50p 734.00p 714.50p 721.00p 10098145
11/12/2003 721.00p 729.00p 716.00p 729.00p 12908547
10/12/2003 732.00p 733.00p 716.00p 718.00p 11031160
09/12/2003 735.00p 736.50p 729.50p 732.00p 10287215
08/12/2003 733.00p 733.50p 726.50p 730.50p 9012874
05/12/2003 736.00p 736.00p 728.50p 734.00p 6282035
04/12/2003 743.00p 743.00p 735.00p 735.50p 15443604
03/12/2003 735.00p 745.50p 734.50p 742.50p 14650726
02/12/2003 732.00p 742.00p 732.00p 738.00p 16549885
01/12/2003 728.00p 739.00p 722.50p 736.50p 13584379
28/11/2003 723.50p 728.00p 720.00p 725.00p 10908890

*Close Price adjusted for both dividends and splits