Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
01/10/2002 789.50p 807.50p 783.00p 798.00p 21315936
30/09/2002 798.00p 798.00p 780.50p 789.00p 23140142
27/09/2002 793.00p 815.50p 789.00p 807.50p 12112445
26/09/2002 805.00p 807.50p 773.50p 797.00p 18467972
25/09/2002 794.00p 807.00p 779.50p 804.50p 22454348
24/09/2002 820.00p 820.00p 783.50p 791.00p 24332246
23/09/2002 820.00p 829.50p 803.50p 812.00p 11938167
20/09/2002 811.00p 895.00p 794.00p 814.00p 42424932
19/09/2002 793.00p 817.50p 788.50p 817.00p 19180828
18/09/2002 803.00p 811.50p 791.00p 793.00p 17531822
17/09/2002 822.50p 834.00p 811.50p 819.00p 10737078
16/09/2002 809.00p 816.50p 798.00p 815.00p 6139537
13/09/2002 804.00p 816.50p 801.50p 809.00p 12132327
12/09/2002 823.50p 831.00p 808.00p 809.00p 13033301
11/09/2002 802.50p 828.00p 798.00p 823.50p 12635219
10/09/2002 795.50p 813.00p 795.50p 808.00p 10667571
09/09/2002 792.50p 799.00p 784.00p 794.00p 11020513
06/09/2002 768.00p 802.50p 761.50p 792.00p 15227687
05/09/2002 765.00p 773.00p 751.00p 765.00p 15779391
04/09/2002 767.00p 779.50p 761.00p 764.50p 10414814
03/09/2002 780.00p 788.50p 771.00p 772.50p 51915140
02/09/2002 782.00p 794.50p 773.50p 783.50p 6901545
30/08/2002 765.00p 784.00p 762.00p 782.00p 10682767
29/08/2002 772.00p 775.50p 759.00p 764.00p 8543733
28/08/2002 771.00p 787.50p 759.50p 773.50p 12988233
27/08/2002 749.00p 775.00p 748.50p 771.00p 10501829
23/08/2002 759.00p 768.50p 751.50p 756.50p 8025848
22/08/2002 751.00p 757.50p 742.00p 754.00p 12574057
21/08/2002 751.00p 767.50p 745.50p 748.00p 10074325
20/08/2002 758.50p 779.50p 745.50p 753.50p 13464775
19/08/2002 767.00p 779.50p 751.00p 776.00p 9952016
16/08/2002 799.00p 806.00p 743.50p 770.00p 17321336
15/08/2002 776.50p 805.00p 776.50p 800.00p 9384871
14/08/2002 773.00p 783.00p 761.50p 773.00p 7621810
13/08/2002 787.00p 787.00p 757.50p 775.00p 23239416
12/08/2002 789.00p 793.00p 773.00p 783.50p 7821781
09/08/2002 765.00p 790.50p 754.50p 790.50p 10000582
08/08/2002 762.00p 784.00p 748.50p 770.00p 17593588
07/08/2002 781.00p 793.00p 756.00p 764.00p 14588627
06/08/2002 752.00p 793.00p 746.50p 784.50p 11413593
05/08/2002 764.00p 772.50p 744.50p 766.00p 8390598
02/08/2002 743.00p 765.00p 736.50p 758.00p 18606420
01/08/2002 770.50p 782.00p 737.00p 737.00p 19047748
31/07/2002 771.00p 784.50p 754.50p 776.00p 23167492
30/07/2002 785.00p 785.00p 758.50p 773.50p 19767612
29/07/2002 775.50p 778.50p 760.00p 771.50p 25665020
26/07/2002 729.50p 774.50p 729.50p 771.00p 21071140
25/07/2002 700.50p 743.00p 677.50p 740.00p 25206154
24/07/2002 681.00p 694.50p 656.00p 681.00p 20251094
23/07/2002 690.50p 701.50p 672.50p 693.00p 14267967
22/07/2002 698.00p 715.00p 677.00p 677.00p 15136997
19/07/2002 713.00p 725.50p 706.00p 706.00p 10667676
18/07/2002 729.00p 747.50p 714.50p 731.50p 11227255
17/07/2002 708.00p 737.00p 696.00p 728.00p 22899974
16/07/2002 706.00p 717.50p 677.00p 709.50p 21285264
15/07/2002 751.50p 760.00p 687.00p 694.50p 15126809
12/07/2002 755.00p 763.00p 743.50p 747.00p 15873245
11/07/2002 750.00p 767.00p 743.00p 743.00p 16885692
10/07/2002 771.50p 772.00p 757.50p 757.50p 17292120
09/07/2002 778.00p 787.00p 753.50p 768.00p 16468594
08/07/2002 797.50p 797.50p 768.00p 777.00p 20262258
05/07/2002 815.00p 815.50p 790.00p 808.00p 12356222
04/07/2002 815.00p 819.00p 794.50p 805.00p 15691609
03/07/2002 839.50p 846.50p 813.50p 813.50p 15252046
02/07/2002 849.00p 850.50p 830.50p 837.50p 11055886
01/07/2002 842.00p 873.00p 842.00p 851.00p 16256184
28/06/2002 839.00p 853.00p 826.00p 852.00p 9816406
27/06/2002 822.50p 835.50p 811.50p 825.00p 13485560
26/06/2002 820.00p 820.50p 802.00p 817.00p 12186913
25/06/2002 825.50p 838.50p 818.50p 830.50p 13285401
24/06/2002 829.00p 833.50p 819.50p 820.00p 9366811
21/06/2002 813.00p 832.50p 808.50p 820.00p 12240179
20/06/2002 823.00p 823.00p 823.00p 823.00p 23060156
19/06/2002 822.00p 822.00p 822.00p 822.00p 16780536
18/06/2002 830.00p 830.00p 830.00p 830.00p 6603744
17/06/2002 835.50p 835.50p 835.50p 835.50p 11523099
14/06/2002 830.00p 830.00p 830.00p 830.00p 15332790
13/06/2002 848.00p 848.00p 848.00p 848.00p 8320126
12/06/2002 856.00p 856.00p 856.00p 856.00p 11179316
11/06/2002 867.00p 867.00p 867.00p 867.00p 10571551
10/06/2002 857.50p 857.50p 857.50p 857.50p 5943691
07/06/2002 864.50p 864.50p 864.50p 864.50p 13061983
06/06/2002 866.00p 866.00p 866.00p 866.00p 8800017
05/06/2002 851.00p 851.00p 851.00p 851.00p 10128020
04/06/2002 860.00p 860.00p 860.00p 860.00p 0
03/06/2002 860.00p 860.00p 860.00p 860.00p 0
31/05/2002 860.00p 860.00p 860.00p 860.00p 11649355
30/05/2002 867.00p 867.00p 867.00p 867.00p 8642510
29/05/2002 860.00p 860.00p 860.00p 860.00p 6435070
28/05/2002 856.00p 856.00p 856.00p 856.00p 9416460
27/05/2002 865.50p 865.50p 865.50p 865.50p 4210150
24/05/2002 876.50p 876.50p 876.50p 876.50p 19504988
23/05/2002 838.00p 838.00p 838.00p 838.00p 21129180
22/05/2002 843.00p 843.00p 843.00p 843.00p 15089961
21/05/2002 854.00p 854.00p 854.00p 854.00p 12144590
20/05/2002 860.00p 860.00p 860.00p 860.00p 11573659
17/05/2002 866.00p 866.00p 866.00p 866.00p 10861907
16/05/2002 873.50p 873.50p 873.50p 873.50p 17085388
15/05/2002 887.00p 887.00p 887.00p 887.00p 12660304
14/05/2002 883.00p 883.00p 883.00p 883.00p 14699265
13/05/2002 882.50p 882.50p 882.50p 882.50p 15673162
10/05/2002 880.00p 880.00p 880.00p 880.00p 23608068
09/05/2002 905.00p 905.00p 905.00p 905.00p 12997002
08/05/2002 917.00p 917.00p 917.00p 917.00p 8256517
07/05/2002 923.00p 923.00p 923.00p 923.00p 11514673
03/05/2002 939.00p 939.00p 939.00p 939.00p 14716393
02/05/2002 904.00p 904.00p 904.00p 904.00p 14011265
01/05/2002 905.00p 905.00p 905.00p 905.00p 7795340
30/04/2002 911.00p 911.00p 911.00p 911.00p 9752383
29/04/2002 915.00p 915.00p 915.00p 915.00p 9060654
26/04/2002 925.00p 925.00p 925.00p 925.00p 9040236
25/04/2002 931.50p 931.50p 931.50p 931.50p 9543764
24/04/2002 940.50p 940.50p 940.50p 940.50p 10776952
23/04/2002 930.50p 930.50p 930.50p 930.50p 8225908
22/04/2002 933.00p 933.00p 933.00p 933.00p 9221694
19/04/2002 909.00p 909.00p 909.00p 909.00p 4634663
18/04/2002 902.50p 902.50p 902.50p 902.50p 13673305
17/04/2002 902.00p 902.00p 902.00p 902.00p 8068901
16/04/2002 908.50p 908.50p 908.50p 908.50p 6361381
15/04/2002 907.50p 907.50p 907.50p 907.50p 5543743
12/04/2002 913.50p 913.50p 913.50p 913.50p 4691427
11/04/2002 907.00p 907.00p 907.00p 907.00p 11038095
10/04/2002 906.50p 906.50p 906.50p 906.50p 5450418
09/04/2002 909.00p 909.00p 909.00p 909.00p 5213824
08/04/2002 904.50p 904.50p 904.50p 904.50p 10554324
05/04/2002 903.50p 903.50p 903.50p 903.50p 15833497
04/04/2002 901.00p 901.00p 901.00p 901.00p 9757192
03/04/2002 900.50p 900.50p 900.50p 900.50p 13166404
02/04/2002 901.50p 901.50p 901.50p 901.50p 17236352
01/04/2002 918.00p 918.00p 918.00p 918.00p 0
29/03/2002 918.00p 918.00p 918.00p 918.00p 0
28/03/2002 918.00p 918.00p 918.00p 918.00p 21164880
27/03/2002 890.50p 890.50p 890.50p 890.50p 7364478
26/03/2002 884.00p 884.00p 884.00p 884.00p 8094390
25/03/2002 880.00p 880.00p 880.00p 880.00p 9390993
22/03/2002 882.00p 882.00p 882.00p 882.00p 5962340
21/03/2002 884.00p 884.00p 884.00p 884.00p 5494902
20/03/2002 882.00p 882.00p 882.00p 882.00p 6851138
19/03/2002 882.00p 882.00p 882.00p 882.00p 7915324
18/03/2002 886.50p 886.50p 886.50p 886.50p 7710154
15/03/2002 890.00p 890.00p 890.00p 890.00p 4819645
14/03/2002 883.00p 883.00p 883.00p 883.00p 7605705
13/03/2002 888.00p 888.00p 888.00p 888.00p 12065504
12/03/2002 876.00p 876.00p 876.00p 876.00p 9815931
11/03/2002 871.00p 871.00p 871.00p 871.00p 5975581
08/03/2002 870.50p 870.50p 870.50p 870.50p 11433321
07/03/2002 856.50p 856.50p 856.50p 856.50p 14672285
06/03/2002 851.00p 851.00p 851.00p 851.00p 18645538
05/03/2002 856.00p 856.00p 856.00p 856.00p 20857264
04/03/2002 855.50p 855.50p 855.50p 855.50p 17609184
01/03/2002 870.50p 870.50p 870.50p 870.50p 24027866
28/02/2002 840.00p 840.00p 840.00p 840.00p 66321664
27/02/2002 815.00p 815.00p 815.00p 815.00p 32452030
26/02/2002 809.00p 809.00p 809.00p 809.00p 12822525
25/02/2002 814.00p 814.00p 814.00p 814.00p 21656516
22/02/2002 811.00p 811.00p 811.00p 811.00p 11927512
21/02/2002 813.00p 813.00p 813.00p 813.00p 15579796
20/02/2002 811.50p 811.50p 811.50p 811.50p 12508139
19/02/2002 820.00p 820.00p 820.00p 820.00p 6122600
18/02/2002 829.00p 829.00p 829.00p 829.00p 4174304
15/02/2002 826.00p 826.00p 826.00p 826.00p 9470316
14/02/2002 820.00p 820.00p 820.00p 820.00p 10774146
13/02/2002 825.00p 825.00p 825.00p 825.00p 9895099
12/02/2002 819.50p 819.50p 819.50p 819.50p 11587437
11/02/2002 815.00p 815.00p 815.00p 815.00p 7163858
08/02/2002 810.00p 810.00p 810.00p 810.00p 6874866
07/02/2002 815.00p 815.00p 815.00p 815.00p 5746942
06/02/2002 816.00p 816.00p 816.00p 816.00p 20540820
05/02/2002 809.00p 809.00p 809.00p 809.00p 19089806
04/02/2002 820.00p 820.00p 820.00p 820.00p 33114224
01/02/2002 848.00p 848.00p 848.00p 848.00p 23708812
31/01/2002 824.00p 824.00p 824.00p 824.00p 24851162
30/01/2002 789.00p 789.00p 789.00p 789.00p 6434983
29/01/2002 782.00p 782.00p 782.00p 782.00p 9597364
28/01/2002 787.50p 787.50p 787.50p 787.50p 8083871
25/01/2002 784.00p 784.00p 784.00p 784.00p 11349148
24/01/2002 794.00p 794.00p 794.00p 794.00p 10696451
23/01/2002 790.00p 790.00p 790.00p 790.00p 10816712
22/01/2002 792.00p 792.00p 792.00p 792.00p 8204202
21/01/2002 794.50p 794.50p 794.50p 794.50p 6237898
18/01/2002 781.00p 781.00p 781.00p 781.00p 7099090
17/01/2002 779.00p 779.00p 779.00p 779.00p 8186623
16/01/2002 774.00p 774.00p 774.00p 774.00p 10272018
15/01/2002 783.00p 783.00p 783.00p 783.00p 16203460
14/01/2002 769.00p 769.00p 769.00p 769.00p 9675193
11/01/2002 773.00p 773.00p 773.00p 773.00p 8822866
10/01/2002 770.00p 770.00p 770.00p 770.00p 8441916
09/01/2002 766.00p 766.00p 766.00p 766.00p 9636042
08/01/2002 767.00p 767.00p 767.00p 767.00p 16517775
07/01/2002 764.50p 764.50p 764.50p 764.50p 5651816
04/01/2002 763.50p 763.50p 763.50p 763.50p 11178409
03/01/2002 783.50p 783.50p 783.50p 783.50p 7458985
02/01/2002 781.00p 781.00p 781.00p 781.00p 5984845
01/01/2002 785.00p 785.00p 785.00p 785.00p 0
31/12/2001 785.00p 785.00p 785.00p 785.00p 1063058
28/12/2001 787.50p 787.50p 787.50p 787.50p 2915541
27/12/2001 782.50p 782.50p 782.50p 782.50p 2221420
26/12/2001 782.00p 782.00p 782.00p 782.00p 0
25/12/2001 782.00p 782.00p 782.00p 782.00p 0
24/12/2001 782.00p 782.00p 782.00p 782.00p 600812

*Close Price adjusted for both dividends and splits