Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/07/2003 624.00p 634.50p 623.00p 633.00p 13263223
16/07/2003 634.00p 634.50p 620.50p 625.00p 21966576
15/07/2003 634.00p 638.00p 612.50p 628.00p 29843966
14/07/2003 643.00p 644.00p 625.50p 632.00p 22611686
11/07/2003 635.00p 644.00p 635.00p 638.00p 10690895
10/07/2003 647.00p 647.00p 630.00p 636.00p 21486300
09/07/2003 636.00p 655.00p 635.50p 647.50p 23890244
08/07/2003 650.00p 657.00p 634.00p 637.00p 26143944
07/07/2003 653.00p 665.50p 647.00p 650.00p 14775165
04/07/2003 662.00p 662.50p 654.50p 659.50p 4794389
03/07/2003 655.00p 663.00p 652.00p 663.00p 67788888
02/07/2003 652.00p 655.00p 646.50p 650.00p 14813349
01/07/2003 652.50p 654.00p 639.00p 644.00p 13762425
30/06/2003 656.50p 666.50p 643.00p 647.00p 13200189
27/06/2003 669.00p 669.00p 655.00p 658.00p 9797767
26/06/2003 671.00p 683.00p 658.50p 663.50p 20989846
25/06/2003 667.00p 678.00p 666.50p 676.50p 11878362
24/06/2003 671.50p 675.50p 662.50p 662.50p 25349064
23/06/2003 698.00p 701.50p 657.00p 665.50p 18603254
20/06/2003 688.00p 704.00p 685.00p 699.50p 14810820
19/06/2003 679.00p 708.50p 677.00p 687.00p 18130730
18/06/2003 672.50p 681.00p 672.50p 679.50p 13364846
17/06/2003 683.50p 683.50p 671.50p 676.50p 11888490
16/06/2003 679.00p 682.00p 671.50p 678.50p 8819096
13/06/2003 675.00p 683.50p 669.50p 676.00p 5730236
12/06/2003 683.00p 686.00p 672.50p 673.00p 9264370
11/06/2003 679.00p 687.00p 674.00p 684.00p 7848805
10/06/2003 676.00p 681.50p 672.50p 675.00p 9872855
09/06/2003 678.50p 681.00p 670.50p 676.50p 4620055
06/06/2003 675.00p 687.50p 675.00p 680.50p 9482734
05/06/2003 679.00p 680.00p 668.50p 675.00p 8032286
04/06/2003 669.00p 679.00p 666.50p 677.00p 10934584
03/06/2003 653.00p 672.00p 653.00p 672.00p 10573557
02/06/2003 660.50p 664.00p 654.50p 658.00p 13716107
30/05/2003 653.00p 669.00p 653.00p 655.00p 16371595
29/05/2003 658.50p 666.50p 647.00p 660.50p 10146556
28/05/2003 650.00p 662.00p 650.00p 662.00p 8473883
27/05/2003 650.00p 653.00p 640.00p 647.00p 14430100
23/05/2003 658.00p 658.00p 636.50p 646.00p 18941748
22/05/2003 652.50p 664.50p 651.50p 653.50p 7897170
21/05/2003 665.50p 665.50p 649.50p 654.00p 9071938
20/05/2003 646.00p 669.00p 646.00p 663.50p 11469326
19/05/2003 658.50p 663.50p 642.00p 648.00p 10592809
16/05/2003 658.00p 665.00p 650.50p 663.00p 15212608
15/05/2003 671.50p 674.00p 653.50p 654.00p 11326901
14/05/2003 668.50p 679.00p 661.50p 672.50p 19773068
13/05/2003 661.00p 668.00p 653.00p 668.00p 12414081
12/05/2003 659.00p 664.50p 651.50p 662.00p 9019370
09/05/2003 651.00p 659.50p 643.50p 653.50p 13822703
08/05/2003 666.00p 668.50p 646.00p 653.00p 19225320
07/05/2003 675.00p 677.00p 664.50p 666.00p 13005824
06/05/2003 689.00p 689.00p 670.00p 674.00p 12256316
02/05/2003 687.50p 691.50p 668.00p 685.00p 9336080
01/05/2003 694.00p 697.00p 681.50p 683.00p 4409209
30/04/2003 695.00p 702.00p 687.50p 694.00p 7238884
29/04/2003 698.00p 705.50p 692.00p 693.00p 6878892
28/04/2003 675.00p 698.00p 675.00p 693.50p 5865004
25/04/2003 674.50p 685.00p 672.50p 680.00p 9539514
24/04/2003 687.00p 696.50p 676.50p 677.00p 8493626
23/04/2003 691.00p 703.00p 685.50p 692.00p 7566676
22/04/2003 687.00p 689.00p 674.50p 685.50p 7198024
17/04/2003 678.50p 689.00p 674.50p 679.00p 8282671
16/04/2003 698.00p 699.00p 676.00p 683.50p 11407378
15/04/2003 695.00p 701.00p 689.50p 693.00p 8557893
14/04/2003 675.00p 692.50p 672.00p 688.50p 6333809
11/04/2003 685.50p 689.00p 676.00p 676.00p 5814042
10/04/2003 690.00p 705.50p 682.00p 682.00p 8240003
09/04/2003 700.00p 700.00p 687.00p 691.50p 8549338
08/04/2003 703.50p 708.00p 695.50p 699.00p 13384371
07/04/2003 670.00p 709.50p 670.00p 707.00p 12358394
04/04/2003 666.00p 687.50p 658.50p 680.00p 10528238
03/04/2003 669.00p 679.50p 663.00p 666.00p 8691909
02/04/2003 650.00p 672.50p 649.00p 667.00p 11471981
01/04/2003 644.00p 657.50p 641.50p 655.50p 9859859
31/03/2003 666.00p 666.00p 643.50p 649.00p 10525280
28/03/2003 677.00p 679.50p 659.50p 664.50p 6591525
27/03/2003 675.00p 679.50p 666.00p 677.50p 7586842
26/03/2003 663.00p 679.00p 652.00p 677.00p 12663515
25/03/2003 652.50p 670.00p 643.00p 661.50p 8966779
24/03/2003 674.00p 675.00p 655.50p 659.00p 9157750
21/03/2003 672.00p 688.50p 660.00p 674.00p 19142736
20/03/2003 659.00p 674.00p 658.00p 670.00p 14918252
19/03/2003 672.00p 683.50p 659.00p 659.00p 19107104
18/03/2003 670.00p 687.50p 666.50p 671.00p 17581376
17/03/2003 630.00p 677.00p 629.00p 673.00p 10655024
14/03/2003 650.50p 664.50p 636.00p 640.00p 19401728
13/03/2003 612.50p 645.50p 605.50p 641.50p 22794064
12/03/2003 622.50p 628.50p 601.00p 603.50p 20947470
11/03/2003 613.00p 623.50p 605.50p 622.00p 14775337
10/03/2003 615.00p 620.50p 612.00p 614.00p 12440046
07/03/2003 618.50p 621.50p 609.00p 615.50p 14344305
06/03/2003 618.00p 629.00p 614.50p 616.00p 12296777
05/03/2003 624.00p 624.00p 617.00p 617.00p 17642958
04/03/2003 629.00p 639.00p 626.50p 632.00p 11610644
03/03/2003 636.00p 643.00p 623.50p 634.00p 8567352
28/02/2003 632.00p 638.50p 624.00p 630.00p 9784192
27/02/2003 622.00p 640.00p 622.00p 632.00p 11632956
26/02/2003 623.00p 630.50p 621.00p 628.00p 14618726
25/02/2003 623.00p 630.50p 612.50p 623.00p 12343053
24/02/2003 635.00p 635.00p 625.50p 631.00p 8193987
21/02/2003 621.00p 632.50p 616.00p 630.00p 14130327
20/02/2003 593.00p 628.50p 589.00p 623.50p 23231976
19/02/2003 601.50p 608.50p 596.50p 599.00p 20720800
18/02/2003 603.50p 612.00p 595.50p 602.00p 11044299
17/02/2003 608.00p 610.50p 598.00p 600.00p 10018838
14/02/2003 585.00p 607.00p 582.50p 600.00p 18373204
13/02/2003 586.50p 587.50p 570.00p 582.00p 14641383
12/02/2003 606.00p 608.50p 579.50p 584.00p 16289658
11/02/2003 607.00p 610.00p 597.50p 610.00p 8944495
10/02/2003 595.00p 608.00p 591.50p 595.50p 11526473
07/02/2003 606.00p 609.50p 591.50p 595.00p 8570494
06/02/2003 618.00p 624.50p 600.50p 607.00p 15844438
05/02/2003 619.00p 626.00p 605.00p 623.00p 10663138
04/02/2003 628.50p 643.50p 615.50p 616.00p 13629406
03/02/2003 631.00p 644.50p 628.50p 644.50p 15235934
31/01/2003 604.50p 625.50p 598.00p 621.00p 11876982
30/01/2003 606.00p 622.00p 603.00p 617.00p 19907048
29/01/2003 605.50p 610.00p 581.50p 606.00p 25926874
28/01/2003 615.50p 620.00p 601.50p 606.00p 21315348
27/01/2003 626.50p 630.00p 603.50p 607.00p 23059832
24/01/2003 630.50p 638.00p 618.50p 631.50p 13198267
23/01/2003 640.00p 648.50p 617.50p 626.50p 15730720
22/01/2003 633.00p 643.50p 624.00p 636.50p 20450042
21/01/2003 653.00p 655.50p 630.00p 633.00p 10079899
20/01/2003 656.50p 662.00p 645.50p 645.50p 8674215
17/01/2003 644.50p 665.00p 639.50p 652.50p 13043942
16/01/2003 650.00p 654.00p 635.50p 646.50p 12398842
15/01/2003 662.00p 669.00p 649.00p 649.00p 14623517
14/01/2003 672.50p 677.50p 663.50p 669.00p 8409151
13/01/2003 680.50p 693.50p 659.50p 665.00p 11223416
10/01/2003 684.50p 693.50p 674.00p 681.00p 10324546
09/01/2003 682.00p 693.00p 666.00p 680.50p 10587701
08/01/2003 683.00p 694.50p 680.50p 683.00p 11784104
07/01/2003 691.50p 691.50p 679.00p 685.00p 10393029
06/01/2003 691.50p 697.00p 678.50p 693.00p 7289715
03/01/2003 698.00p 699.00p 685.50p 689.00p 6122484
02/01/2003 681.00p 705.00p 675.50p 698.00p 7862153
31/12/2002 674.00p 679.50p 667.50p 675.00p 1683856
30/12/2002 656.00p 677.00p 656.00p 674.00p 3007628
27/12/2002 659.00p 674.50p 656.50p 656.50p 3349747
24/12/2002 680.00p 680.00p 663.00p 676.00p 2216296
23/12/2002 665.50p 680.00p 663.50p 680.00p 4364715
20/12/2002 664.00p 667.00p 653.50p 662.50p 8095148
19/12/2002 665.00p 676.00p 657.00p 658.50p 13237153
18/12/2002 669.00p 679.00p 664.00p 665.00p 13436394
17/12/2002 700.00p 704.50p 670.00p 670.00p 12683326
16/12/2002 690.00p 707.50p 683.00p 702.00p 11982470
13/12/2002 669.00p 696.00p 653.00p 695.00p 25673792
12/12/2002 660.50p 679.00p 654.00p 665.00p 19010156
11/12/2002 669.50p 677.50p 652.00p 666.50p 13316224
10/12/2002 658.00p 678.00p 658.00p 662.00p 6445677
09/12/2002 681.00p 682.00p 661.00p 661.00p 9022008
06/12/2002 689.00p 693.00p 661.00p 671.50p 9978700
05/12/2002 676.00p 693.00p 676.00p 690.00p 16971488
04/12/2002 667.50p 688.00p 667.50p 680.50p 26976246
03/12/2002 659.00p 670.00p 650.50p 665.50p 17736688
02/12/2002 670.00p 681.00p 655.50p 657.00p 13704966
29/11/2002 685.50p 690.50p 669.50p 669.50p 9429835
28/11/2002 683.00p 705.50p 683.00p 687.00p 10493906
27/11/2002 684.00p 693.00p 678.50p 682.00p 9438691
26/11/2002 680.00p 689.00p 671.50p 685.00p 10027781
25/11/2002 696.50p 703.50p 679.50p 686.50p 10760219
22/11/2002 718.00p 718.00p 696.00p 696.00p 15515367
21/11/2002 700.00p 718.00p 700.00p 715.00p 13017928
20/11/2002 695.00p 708.00p 690.50p 700.00p 15263954
19/11/2002 681.00p 696.50p 668.50p 696.00p 24836844
18/11/2002 714.50p 720.50p 679.50p 684.00p 21545628
15/11/2002 718.00p 720.00p 705.50p 713.50p 9654334
14/11/2002 702.00p 717.50p 697.50p 710.50p 11013517
13/11/2002 717.50p 717.50p 698.00p 698.00p 14738473
12/11/2002 715.00p 730.00p 708.00p 724.00p 15507234
11/11/2002 709.00p 726.00p 701.50p 717.00p 12538362
08/11/2002 708.50p 714.50p 692.00p 710.50p 17153252
07/11/2002 705.00p 714.50p 694.00p 710.00p 18574248
06/11/2002 753.00p 754.00p 713.00p 718.00p 19087488
05/11/2002 748.00p 752.00p 726.00p 751.50p 22110016
04/11/2002 736.50p 754.00p 729.50p 750.00p 19992752
01/11/2002 712.00p 732.50p 707.00p 729.50p 19331860
31/10/2002 717.00p 731.50p 711.50p 720.50p 19049720
30/10/2002 690.00p 718.50p 687.50p 718.00p 42354968
29/10/2002 737.00p 757.50p 664.00p 677.00p 59391284
28/10/2002 737.00p 751.00p 722.50p 734.00p 18258648
25/10/2002 753.50p 759.50p 725.50p 741.00p 16094010
24/10/2002 748.50p 762.50p 734.50p 738.50p 15032562
23/10/2002 768.00p 776.00p 748.50p 748.50p 8709487
22/10/2002 773.00p 789.00p 758.50p 768.00p 12090039
21/10/2002 754.00p 775.50p 749.50p 773.00p 7662961
18/10/2002 777.00p 788.50p 735.50p 760.00p 22104796
17/10/2002 783.50p 795.50p 764.00p 776.00p 15091109
16/10/2002 804.50p 819.00p 777.00p 782.00p 34668904
15/10/2002 789.00p 816.50p 789.00p 811.00p 15018062
14/10/2002 790.00p 794.50p 776.50p 790.00p 9987538
11/10/2002 760.00p 798.00p 760.00p 792.00p 19243248
10/10/2002 738.50p 772.50p 717.50p 763.00p 24808644
09/10/2002 775.00p 784.00p 738.00p 738.00p 22828760
08/10/2002 808.00p 808.50p 770.50p 775.00p 18314936
07/10/2002 820.00p 828.00p 808.50p 812.00p 11238493
04/10/2002 839.50p 843.00p 819.50p 823.50p 31631208
03/10/2002 828.00p 848.00p 816.00p 840.00p 22490436
02/10/2002 811.00p 829.00p 805.50p 829.00p 22292550

*Close Price adjusted for both dividends and splits