Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
21/12/2001 795.00p 795.00p 795.00p 795.00p 17204840
20/12/2001 765.50p 765.50p 765.50p 765.50p 12272550
19/12/2001 740.00p 740.00p 740.00p 740.00p 8740614
18/12/2001 741.00p 741.00p 741.00p 741.00p 8329468
17/12/2001 739.50p 739.50p 739.50p 739.50p 11633713
14/12/2001 717.00p 717.00p 717.00p 717.00p 11194768
13/12/2001 732.00p 732.00p 732.00p 732.00p 9661274
12/12/2001 724.00p 724.00p 724.00p 724.00p 13270577
11/12/2001 730.00p 730.00p 730.00p 730.00p 11579559
10/12/2001 728.00p 728.00p 728.00p 728.00p 16758157
07/12/2001 734.00p 734.00p 734.00p 734.00p 13101441
06/12/2001 772.50p 772.50p 772.50p 772.50p 11358711
05/12/2001 757.00p 757.00p 757.00p 757.00p 16083067
04/12/2001 750.00p 750.00p 750.00p 750.00p 9991240
03/12/2001 745.00p 745.00p 745.00p 745.00p 8682642
30/11/2001 750.00p 750.00p 750.00p 750.00p 6802002
29/11/2001 751.00p 751.00p 751.00p 751.00p 7885829
28/11/2001 747.00p 747.00p 747.00p 747.00p 12587556
27/11/2001 743.00p 743.00p 743.00p 743.00p 13023564
26/11/2001 755.00p 755.00p 755.00p 755.00p 9690910
23/11/2001 744.50p 744.50p 744.50p 744.50p 20638076
22/11/2001 744.00p 744.00p 744.00p 744.00p 11807593
21/11/2001 755.50p 755.50p 755.50p 755.50p 10539336
20/11/2001 749.50p 749.50p 749.50p 749.50p 6674461
19/11/2001 754.00p 754.00p 754.00p 754.00p 11241176
16/11/2001 755.00p 755.00p 755.00p 755.00p 12046015
15/11/2001 741.00p 741.00p 741.00p 741.00p 9157971
14/11/2001 730.00p 730.00p 730.00p 730.00p 12213501
13/11/2001 734.50p 734.50p 734.50p 734.50p 19946032
12/11/2001 716.00p 716.00p 716.00p 716.00p 8083830
09/11/2001 715.00p 715.00p 715.00p 715.00p 13495639
08/11/2001 709.00p 709.00p 709.00p 709.00p 22059952
07/11/2001 711.50p 711.50p 711.50p 711.50p 13746662
06/11/2001 703.00p 703.00p 703.00p 703.00p 12646146
05/11/2001 708.00p 708.00p 708.00p 708.00p 13651249
02/11/2001 707.00p 707.00p 707.00p 707.00p 16771025
01/11/2001 700.00p 700.00p 700.00p 700.00p 12950831
31/10/2001 686.50p 686.50p 686.50p 686.50p 16643430
30/10/2001 690.00p 690.00p 690.00p 690.00p 13626583
29/10/2001 687.00p 687.00p 687.00p 687.00p 10167504
26/10/2001 696.00p 696.00p 696.00p 696.00p 14906680
25/10/2001 682.00p 682.00p 682.00p 682.00p 12108013
24/10/2001 680.00p 680.00p 680.00p 680.00p 36550452
23/10/2001 683.00p 683.00p 683.00p 683.00p 24613580
22/10/2001 687.00p 687.00p 687.00p 687.00p 10916489
19/10/2001 686.00p 686.00p 686.00p 686.00p 9944898
18/10/2001 686.00p 686.00p 686.00p 686.00p 13780993
17/10/2001 688.00p 688.00p 688.00p 688.00p 15573807
16/10/2001 666.00p 666.00p 666.00p 666.00p 12672840
15/10/2001 665.00p 665.00p 665.00p 665.00p 10597580
12/10/2001 675.00p 675.00p 675.00p 675.00p 22764598
11/10/2001 653.00p 653.00p 653.00p 653.00p 23426792
10/10/2001 644.50p 644.50p 644.50p 644.50p 32532864
09/10/2001 660.00p 660.00p 660.00p 660.00p 25767524
08/10/2001 675.00p 675.00p 675.00p 675.00p 15727089
05/10/2001 687.00p 687.00p 687.00p 687.00p 14994263
04/10/2001 691.00p 691.00p 691.00p 691.00p 20289884
03/10/2001 687.00p 687.00p 687.00p 687.00p 19913726
02/10/2001 695.00p 695.00p 695.00p 695.00p 12670146
01/10/2001 700.00p 700.00p 700.00p 700.00p 10809875
28/09/2001 714.50p 714.50p 714.50p 714.50p 14286184
27/09/2001 705.00p 705.00p 705.00p 705.00p 17585792
26/09/2001 690.00p 690.00p 690.00p 690.00p 22551462
25/09/2001 690.00p 690.00p 690.00p 690.00p 20603054
24/09/2001 649.50p 649.50p 649.50p 649.50p 7429903
21/09/2001 644.00p 644.00p 644.00p 644.00p 22749598
20/09/2001 665.50p 665.50p 665.50p 665.50p 32988324
19/09/2001 693.50p 693.50p 693.50p 693.50p 19519858
18/09/2001 700.00p 700.00p 700.00p 700.00p 10392588
17/09/2001 685.00p 685.00p 685.00p 685.00p 12055338
14/09/2001 667.00p 667.00p 667.00p 667.00p 13201853
13/09/2001 692.00p 692.00p 692.00p 692.00p 6883539
12/09/2001 680.00p 680.00p 680.00p 680.00p 6321704
11/09/2001 658.50p 658.50p 658.50p 658.50p 32465674
10/09/2001 696.50p 696.50p 696.50p 696.50p 11392920
07/09/2001 704.00p 704.00p 704.00p 704.00p 9988891
06/09/2001 701.50p 701.50p 701.50p 701.50p 19971026
05/09/2001 704.50p 704.50p 704.50p 704.50p 15527181
04/09/2001 696.00p 696.00p 696.00p 696.00p 7610584
03/09/2001 687.00p 687.00p 687.00p 687.00p 5381651
31/08/2001 695.00p 695.00p 695.00p 695.00p 11554957
30/08/2001 691.00p 691.00p 691.00p 691.00p 21538480
29/08/2001 703.00p 703.00p 703.00p 703.00p 8749013
28/08/2001 719.00p 719.00p 719.00p 719.00p 7751527
27/08/2001 728.00p 728.00p 728.00p 728.00p 0
24/08/2001 728.00p 728.00p 728.00p 728.00p 5761988
23/08/2001 723.50p 723.50p 723.50p 723.50p 8776912
22/08/2001 713.00p 713.00p 713.00p 713.00p 6023996
21/08/2001 704.00p 704.00p 704.00p 704.00p 9178573
20/08/2001 710.00p 710.00p 710.00p 710.00p 6553637
17/08/2001 699.50p 699.50p 699.50p 699.50p 6482596
16/08/2001 709.00p 709.00p 709.00p 709.00p 8365699
15/08/2001 731.50p 731.50p 731.50p 731.50p 9627477
14/08/2001 740.00p 740.00p 740.00p 740.00p 6856040
13/08/2001 739.00p 739.00p 739.00p 739.00p 6797923
10/08/2001 738.00p 738.00p 738.00p 738.00p 6721069
09/08/2001 733.50p 733.50p 733.50p 733.50p 5825645
08/08/2001 732.00p 732.00p 732.00p 732.00p 8084600
07/08/2001 732.00p 732.00p 732.00p 732.00p 5178607
06/08/2001 728.00p 728.00p 728.00p 728.00p 2986902
03/08/2001 723.00p 723.00p 723.00p 723.00p 6266166
02/08/2001 729.50p 729.50p 729.50p 729.50p 9948041
01/08/2001 737.00p 737.00p 737.00p 737.00p 6970487
31/07/2001 721.00p 721.00p 721.00p 721.00p 17687742
30/07/2001 701.50p 701.50p 701.50p 701.50p 15048588
27/07/2001 698.00p 698.00p 698.00p 698.00p 21087116
26/07/2001 712.50p 712.50p 712.50p 712.50p 8344486
25/07/2001 713.00p 713.00p 713.00p 713.00p 9140011
24/07/2001 731.50p 731.50p 731.50p 731.50p 10027496
23/07/2001 728.00p 728.00p 728.00p 728.00p 6506350
20/07/2001 738.00p 738.00p 738.00p 738.00p 8583676
19/07/2001 741.00p 741.00p 741.00p 741.00p 7418741
18/07/2001 740.00p 740.00p 740.00p 740.00p 6576417
17/07/2001 737.50p 737.50p 737.50p 737.50p 6109569
16/07/2001 746.00p 746.00p 746.00p 746.00p 5641508
13/07/2001 745.50p 745.50p 745.50p 745.50p 12762310
12/07/2001 744.00p 744.00p 744.00p 744.00p 20892752
11/07/2001 765.00p 765.00p 765.00p 765.00p 9301460
10/07/2001 748.50p 748.50p 748.50p 748.50p 10557499
09/07/2001 765.00p 765.00p 765.00p 765.00p 9859634
06/07/2001 783.00p 783.00p 783.00p 783.00p 10607181
05/07/2001 784.00p 784.00p 784.00p 784.00p 4768001
04/07/2001 785.00p 785.00p 785.00p 785.00p 8921619
03/07/2001 795.00p 795.00p 795.00p 795.00p 20043392
02/07/2001 798.00p 798.00p 798.00p 798.00p 8984702
29/06/2001 780.00p 780.00p 780.00p 780.00p 7485589
28/06/2001 777.00p 777.00p 777.00p 777.00p 6867818
27/06/2001 783.00p 783.00p 783.00p 783.00p 10728325
26/06/2001 764.00p 764.00p 764.00p 764.00p 11282642
25/06/2001 777.50p 777.50p 777.50p 777.50p 9170275
22/06/2001 776.00p 776.00p 776.00p 776.00p 12187486
21/06/2001 782.50p 782.50p 782.50p 782.50p 11344366
20/06/2001 772.00p 772.00p 772.00p 772.00p 10268530
19/06/2001 765.00p 765.00p 765.00p 765.00p 9651432
18/06/2001 765.00p 765.00p 765.00p 765.00p 9913698
15/06/2001 754.50p 754.50p 754.50p 754.50p 10008732
14/06/2001 765.00p 765.00p 765.00p 765.00p 8890854
13/06/2001 759.50p 759.50p 759.50p 759.50p 4983353
12/06/2001 769.00p 769.00p 769.00p 769.00p 10273265
11/06/2001 764.00p 764.00p 764.00p 764.00p 5734606
08/06/2001 775.00p 775.00p 775.00p 775.00p 4766448
07/06/2001 769.00p 769.00p 769.00p 769.00p 6618719
06/06/2001 750.00p 750.00p 750.00p 750.00p 9090636
05/06/2001 761.00p 761.00p 761.00p 761.00p 11946997
04/06/2001 774.50p 774.50p 774.50p 774.50p 8824266
01/06/2001 767.00p 767.00p 767.00p 767.00p 11831432
31/05/2001 760.00p 760.00p 760.00p 760.00p 14025328
30/05/2001 769.50p 769.50p 769.50p 769.50p 14541543
29/05/2001 761.00p 761.00p 761.00p 761.00p 12122869
25/05/2001 747.50p 747.50p 747.50p 747.50p 5252527
24/05/2001 750.00p 750.00p 750.00p 750.00p 7600543
23/05/2001 749.00p 749.00p 749.00p 749.00p 8089928
22/05/2001 734.50p 734.50p 734.50p 734.50p 24969894
21/05/2001 744.50p 744.50p 744.50p 744.50p 8810660
18/05/2001 760.00p 760.00p 760.00p 760.00p 16714535
17/05/2001 761.00p 761.00p 761.00p 761.00p 27456048
16/05/2001 792.00p 792.00p 792.00p 792.00p 21668822
15/05/2001 764.50p 764.50p 764.50p 764.50p 11519006
14/05/2001 742.00p 742.00p 742.00p 742.00p 13982435
11/05/2001 750.50p 750.50p 750.50p 750.50p 13861600
10/05/2001 759.00p 759.00p 759.00p 759.00p 12243131
09/05/2001 741.00p 741.00p 741.00p 741.00p 6052016
08/05/2001 749.50p 749.50p 749.50p 749.50p 8259594
04/05/2001 742.50p 742.50p 742.50p 742.50p 8639363
03/05/2001 735.00p 735.00p 735.00p 735.00p 7752940
02/05/2001 736.00p 736.00p 736.00p 736.00p 10907488
01/05/2001 725.00p 725.00p 725.00p 725.00p 8726617
30/04/2001 735.00p 735.00p 735.00p 735.00p 6149912
27/04/2001 735.00p 735.00p 735.00p 735.00p 9625829
26/04/2001 733.00p 733.00p 733.00p 733.00p 23180468
25/04/2001 705.50p 705.50p 705.50p 705.50p 9755153
24/04/2001 716.00p 716.00p 716.00p 716.00p 8557825
23/04/2001 714.50p 714.50p 714.50p 714.50p 8964199
20/04/2001 695.00p 695.00p 695.00p 695.00p 24082332
19/04/2001 692.00p 692.00p 692.00p 692.00p 27240820
18/04/2001 716.00p 716.00p 716.00p 716.00p 7147332
17/04/2001 723.00p 723.00p 723.00p 723.00p 9536038
12/04/2001 710.00p 710.00p 710.00p 710.00p 11457889
11/04/2001 715.50p 715.50p 715.50p 715.50p 10835993
10/04/2001 723.00p 723.00p 723.00p 723.00p 7615864
09/04/2001 728.00p 728.00p 728.00p 728.00p 12873544
06/04/2001 728.00p 728.00p 728.00p 728.00p 14334001
05/04/2001 726.00p 726.00p 726.00p 726.00p 8599666
04/04/2001 718.00p 718.00p 718.00p 718.00p 16046842
03/04/2001 714.00p 714.00p 714.00p 714.00p 13813907
02/04/2001 716.50p 716.50p 716.50p 716.50p 9338692
30/03/2001 707.00p 707.00p 707.00p 707.00p 8964042
29/03/2001 700.00p 700.00p 700.00p 700.00p 12323024
28/03/2001 687.00p 687.00p 687.00p 687.00p 12603236
27/03/2001 700.00p 700.00p 700.00p 700.00p 13064651
26/03/2001 669.00p 669.00p 669.00p 669.00p 10483367
23/03/2001 664.50p 664.50p 664.50p 664.50p 14000101
22/03/2001 688.00p 688.00p 688.00p 688.00p 14416302
21/03/2001 695.00p 695.00p 695.00p 695.00p 7047552
20/03/2001 693.00p 693.00p 693.00p 693.00p 8844606
19/03/2001 683.00p 683.00p 683.00p 683.00p 5661374
16/03/2001 695.00p 695.00p 695.00p 695.00p 12173173
15/03/2001 708.00p 708.00p 708.00p 708.00p 9081455
14/03/2001 692.50p 692.50p 692.50p 692.50p 15661191
13/03/2001 708.50p 708.50p 708.50p 708.50p 8543265

*Close Price adjusted for both dividends and splits