Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
12/03/2001 726.00p 726.00p 726.00p 726.00p 7204212
09/03/2001 716.00p 716.00p 716.00p 716.00p 7605572
08/03/2001 710.00p 710.00p 710.00p 710.00p 11768786
07/03/2001 700.00p 700.00p 700.00p 700.00p 5626118
06/03/2001 696.50p 696.50p 696.50p 696.50p 12566862
05/03/2001 720.00p 720.00p 720.00p 720.00p 5164818
02/03/2001 720.00p 720.00p 720.00p 720.00p 12191057
01/03/2001 716.00p 716.00p 716.00p 716.00p 13455996
28/02/2001 702.50p 702.50p 702.50p 702.50p 15252682
27/02/2001 706.00p 706.00p 706.00p 706.00p 12554794
26/02/2001 703.00p 703.00p 703.00p 703.00p 4006389
23/02/2001 702.00p 702.00p 702.00p 702.00p 16948676
22/02/2001 685.00p 685.00p 685.00p 685.00p 19699022
21/02/2001 683.00p 683.00p 683.00p 683.00p 10031811
20/02/2001 676.00p 676.00p 676.00p 676.00p 11208272
19/02/2001 699.00p 699.00p 699.00p 699.00p 10202107
16/02/2001 692.00p 692.00p 692.00p 692.00p 12088178
15/02/2001 682.50p 682.50p 682.50p 682.50p 25781708
14/02/2001 718.00p 718.00p 718.00p 718.00p 11366592
13/02/2001 704.50p 704.50p 704.50p 704.50p 15684056
12/02/2001 704.00p 704.00p 704.00p 704.00p 13848407
09/02/2001 701.00p 701.00p 701.00p 701.00p 8154451
08/02/2001 690.00p 690.00p 690.00p 690.00p 11979246
07/02/2001 680.00p 680.00p 680.00p 680.00p 12353546
06/02/2001 675.00p 675.00p 675.00p 675.00p 10588414
05/02/2001 674.00p 674.00p 674.00p 674.00p 13058622
02/02/2001 655.00p 655.00p 655.00p 655.00p 10813768
01/02/2001 654.50p 654.50p 654.50p 654.50p 8382365
31/01/2001 657.50p 657.50p 657.50p 657.50p 6765058
30/01/2001 653.00p 653.00p 653.00p 653.00p 10445831
29/01/2001 653.00p 653.00p 653.00p 653.00p 17625976
26/01/2001 650.00p 650.00p 650.00p 650.00p 16814392
25/01/2001 643.50p 643.50p 643.50p 643.50p 26105512
24/01/2001 642.00p 642.00p 642.00p 642.00p 14488459
23/01/2001 664.50p 664.50p 664.50p 664.50p 9834218
22/01/2001 671.50p 671.50p 671.50p 671.50p 11588159
19/01/2001 650.00p 650.00p 650.00p 650.00p 21602698
18/01/2001 669.00p 669.00p 669.00p 669.00p 12062815
17/01/2001 677.00p 677.00p 677.00p 677.00p 15437276
16/01/2001 676.00p 676.00p 676.00p 676.00p 16995828
15/01/2001 673.00p 673.00p 673.00p 673.00p 6199806
12/01/2001 665.50p 665.50p 665.50p 665.50p 25602144
11/01/2001 653.00p 653.00p 653.00p 653.00p 22204348
10/01/2001 650.00p 650.00p 650.00p 650.00p 15671949
09/01/2001 647.00p 647.00p 647.00p 647.00p 21558796
08/01/2001 667.00p 667.00p 667.00p 667.00p 7916126
05/01/2001 666.00p 666.00p 666.00p 666.00p 18609992
04/01/2001 670.00p 670.00p 670.00p 670.00p 19795696
03/01/2001 716.00p 716.00p 716.00p 716.00p 11879931
02/01/2001 749.00p 749.00p 749.00p 749.00p 8403239
29/12/2000 750.00p 750.00p 750.00p 750.00p 2496153
28/12/2000 742.50p 742.50p 742.50p 742.50p 6147229
27/12/2000 740.50p 740.50p 740.50p 740.50p 6333587
22/12/2000 725.00p 725.00p 725.00p 725.00p 8097966
21/12/2000 725.00p 725.00p 725.00p 725.00p 15000851
20/12/2000 687.00p 687.00p 687.00p 687.00p 21059024
19/12/2000 711.00p 711.00p 711.00p 711.00p 14179579
18/12/2000 716.50p 716.50p 716.50p 716.50p 11796099
15/12/2000 700.50p 700.50p 700.50p 700.50p 18440038
14/12/2000 686.50p 686.50p 686.50p 686.50p 18936132
13/12/2000 667.00p 667.00p 667.00p 667.00p 15373979
12/12/2000 678.00p 678.00p 678.00p 678.00p 11417904
11/12/2000 667.00p 667.00p 667.00p 667.00p 12989186
08/12/2000 650.00p 650.00p 650.00p 650.00p 9371015
07/12/2000 655.00p 655.00p 655.00p 655.00p 14076345
06/12/2000 662.00p 662.00p 662.00p 662.00p 26872722
05/12/2000 715.00p 715.00p 715.00p 715.00p 15328612
04/12/2000 729.00p 729.00p 729.00p 729.00p 17343200
01/12/2000 723.00p 723.00p 723.00p 723.00p 38671184
30/11/2000 732.00p 732.00p 732.00p 732.00p 15490205
29/11/2000 707.50p 707.50p 707.50p 707.50p 13554984
28/11/2000 701.50p 701.50p 701.50p 701.50p 9862257
27/11/2000 687.00p 687.00p 687.00p 687.00p 7059655
24/11/2000 680.00p 680.00p 680.00p 680.00p 8659540
23/11/2000 691.00p 691.00p 691.00p 691.00p 8226351
22/11/2000 700.00p 700.00p 700.00p 700.00p 5594721
21/11/2000 707.50p 707.50p 707.50p 707.50p 12596396
20/11/2000 714.00p 714.00p 714.00p 714.00p 10809743
17/11/2000 709.50p 709.50p 709.50p 709.50p 8608292
16/11/2000 698.00p 698.00p 698.00p 698.00p 12551910
15/11/2000 695.00p 695.00p 695.00p 695.00p 12425712
14/11/2000 693.00p 693.00p 693.00p 693.00p 12011233
13/11/2000 682.50p 682.50p 682.50p 682.50p 7503220
10/11/2000 671.50p 671.50p 671.50p 671.50p 5598562
09/11/2000 670.00p 670.00p 670.00p 670.00p 7499323
08/11/2000 660.00p 660.00p 660.00p 660.00p 11962808
07/11/2000 676.50p 676.50p 676.50p 676.50p 7252570
06/11/2000 679.50p 679.50p 679.50p 679.50p 5033648
03/11/2000 677.50p 677.50p 677.50p 677.50p 9390551
02/11/2000 672.00p 672.00p 672.00p 672.00p 10330898
01/11/2000 658.00p 658.00p 658.00p 658.00p 10574744
31/10/2000 650.50p 650.50p 650.50p 650.50p 11214895
30/10/2000 644.50p 644.50p 644.50p 644.50p 10611327
27/10/2000 632.50p 632.50p 632.50p 632.50p 12898197
26/10/2000 645.00p 645.00p 645.00p 645.00p 7189482
25/10/2000 630.00p 630.00p 630.00p 630.00p 12352454
24/10/2000 619.50p 619.50p 619.50p 619.50p 16352035
23/10/2000 633.00p 633.00p 633.00p 633.00p 4880802
20/10/2000 635.00p 635.00p 635.00p 635.00p 19408522
19/10/2000 650.00p 650.00p 650.00p 650.00p 10356760
18/10/2000 661.50p 661.50p 661.50p 661.50p 23432002
17/10/2000 644.00p 644.00p 644.00p 644.00p 13123980
16/10/2000 632.00p 632.00p 632.00p 632.00p 22976192
13/10/2000 631.00p 631.00p 631.00p 631.00p 17422006
12/10/2000 633.00p 633.00p 633.00p 633.00p 19249182
11/10/2000 634.00p 634.00p 634.00p 634.00p 38999576
10/10/2000 623.50p 623.50p 623.50p 623.50p 27975476
09/10/2000 615.00p 615.00p 615.00p 615.00p 12061150
06/10/2000 625.50p 625.50p 625.50p 625.50p 16155073
05/10/2000 610.00p 610.00p 610.00p 610.00p 8834820
04/10/2000 604.50p 604.50p 604.50p 604.50p 11250054
03/10/2000 611.00p 611.00p 611.00p 611.00p 11883188
02/10/2000 607.00p 607.00p 607.00p 607.00p 28262976
29/09/2000 604.50p 604.50p 604.50p 604.50p 10703390
28/09/2000 602.00p 602.00p 602.00p 602.00p 8440083
27/09/2000 599.00p 599.00p 599.00p 599.00p 13417923
26/09/2000 591.00p 591.00p 591.00p 591.00p 7561882
25/09/2000 592.00p 592.00p 592.00p 592.00p 7665106
22/09/2000 592.50p 592.50p 592.50p 592.50p 9577061
21/09/2000 588.00p 588.00p 588.00p 588.00p 14102377
20/09/2000 585.50p 585.50p 585.50p 585.50p 11128095
19/09/2000 577.00p 577.00p 577.00p 577.00p 10497900
18/09/2000 581.00p 581.00p 581.00p 581.00p 6753582
15/09/2000 581.00p 581.00p 581.00p 581.00p 11913423
14/09/2000 582.50p 582.50p 582.50p 582.50p 6205176
13/09/2000 583.00p 583.00p 583.00p 583.00p 6510800
12/09/2000 585.00p 585.00p 585.00p 585.00p 10747225
11/09/2000 587.00p 587.00p 587.00p 587.00p 7000093
08/09/2000 584.50p 584.50p 584.50p 584.50p 4691104
07/09/2000 584.50p 584.50p 584.50p 584.50p 9213625
06/09/2000 568.50p 568.50p 568.50p 568.50p 23500864
05/09/2000 560.00p 560.00p 560.00p 560.00p 20990476
04/09/2000 569.50p 569.50p 569.50p 569.50p 16041771
01/09/2000 577.00p 577.00p 577.00p 577.00p 11230888
31/08/2000 588.00p 588.00p 588.00p 588.00p 14527140
30/08/2000 598.00p 598.00p 598.00p 598.00p 14414456
29/08/2000 585.00p 585.00p 585.00p 585.00p 8393529
25/08/2000 587.00p 587.00p 587.00p 587.00p 4471103
24/08/2000 587.00p 587.00p 587.00p 587.00p 10475518
23/08/2000 603.00p 603.00p 603.00p 603.00p 5692356
22/08/2000 607.50p 607.50p 607.50p 607.50p 7516008
21/08/2000 606.00p 606.00p 606.00p 606.00p 7751251
18/08/2000 600.00p 600.00p 600.00p 600.00p 12690634
17/08/2000 611.00p 611.00p 611.00p 611.00p 12112987
16/08/2000 618.50p 618.50p 618.50p 618.50p 9544533
15/08/2000 622.00p 622.00p 622.00p 622.00p 15661469
14/08/2000 619.00p 619.00p 619.00p 619.00p 8884797
11/08/2000 609.00p 609.00p 609.00p 609.00p 19488494
10/08/2000 605.50p 605.50p 605.50p 605.50p 5265093
09/08/2000 604.00p 604.00p 604.00p 604.00p 6972086
08/08/2000 600.00p 600.00p 600.00p 600.00p 16109725
07/08/2000 604.50p 604.50p 604.50p 604.50p 6479880
04/08/2000 605.00p 605.00p 605.00p 605.00p 13887629
03/08/2000 600.00p 600.00p 600.00p 600.00p 8672923
02/08/2000 594.50p 594.50p 594.50p 594.50p 13740754
01/08/2000 582.00p 582.00p 582.00p 582.00p 5327033
31/07/2000 586.00p 586.00p 586.00p 586.00p 5692837
28/07/2000 576.00p 576.00p 576.00p 576.00p 6958963
27/07/2000 579.50p 579.50p 579.50p 579.50p 7267057
26/07/2000 587.00p 587.00p 587.00p 587.00p 18180304
25/07/2000 589.50p 589.50p 589.50p 589.50p 3942828
24/07/2000 591.50p 591.50p 591.50p 591.50p 6087405
21/07/2000 585.50p 585.50p 585.50p 585.50p 7325031
20/07/2000 595.00p 595.00p 595.00p 595.00p 12760735
19/07/2000 599.00p 599.00p 599.00p 599.00p 9029695
18/07/2000 593.50p 593.50p 593.50p 593.50p 17219480
17/07/2000 610.00p 610.00p 610.00p 610.00p 37328536
14/07/2000 597.00p 597.00p 597.00p 597.00p 16549382
13/07/2000 599.00p 599.00p 599.00p 599.00p 42305536
12/07/2000 611.50p 611.50p 611.50p 611.50p 23417984
11/07/2000 604.00p 604.00p 604.00p 604.00p 17272740
10/07/2000 604.50p 604.50p 604.50p 604.50p 9184793
07/07/2000 610.50p 610.50p 610.50p 610.50p 19768704
06/07/2000 621.50p 621.50p 621.50p 621.50p 14424785
05/07/2000 610.00p 610.00p 610.00p 610.00p 16483001
04/07/2000 603.00p 603.00p 603.00p 603.00p 5853515
03/07/2000 602.00p 602.00p 602.00p 602.00p 5924162
30/06/2000 593.00p 593.00p 593.00p 593.00p 8192694
29/06/2000 589.00p 589.00p 589.00p 589.00p 10170041
28/06/2000 574.00p 574.00p 574.00p 574.00p 5960260
27/06/2000 576.00p 576.00p 576.00p 576.00p 6131222
26/06/2000 586.50p 586.50p 586.50p 586.50p 4113253
23/06/2000 580.00p 580.00p 580.00p 580.00p 10545750
22/06/2000 587.00p 587.00p 587.00p 587.00p 14306996
21/06/2000 598.00p 598.00p 598.00p 598.00p 11577168
20/06/2000 592.00p 592.00p 592.00p 592.00p 7686872
19/06/2000 596.00p 596.00p 596.00p 596.00p 5268621
16/06/2000 597.00p 597.00p 597.00p 597.00p 11398093
15/06/2000 599.00p 599.00p 599.00p 599.00p 13038784
14/06/2000 598.00p 598.00p 598.00p 598.00p 12610119
13/06/2000 600.00p 600.00p 600.00p 600.00p 13893859
12/06/2000 581.00p 581.00p 581.00p 581.00p 6073947
09/06/2000 582.75p 582.75p 582.75p 582.75p 9556123
08/06/2000 575.00p 575.00p 575.00p 575.00p 8658287
07/06/2000 555.25p 555.25p 555.25p 555.25p 7286419
06/06/2000 556.75p 556.75p 556.75p 556.75p 11748249
05/06/2000 552.00p 552.00p 552.00p 552.00p 10168375
31/05/2000 572.00p 572.00p 572.00p 572.00p 8470546
26/05/2000 570.00p 570.00p 570.00p 570.00p 7053281
25/05/2000 567.75p 567.75p 567.75p 567.75p 13086706

*Close Price adjusted for both dividends and splits