Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
06/08/1999 627.00p 627.00p 627.00p 627.00p 3541548
05/08/1999 637.50p 637.50p 637.50p 637.50p 7242903
04/08/1999 647.00p 647.00p 647.00p 647.00p 7991624
03/08/1999 647.00p 647.00p 647.00p 647.00p 9587287
02/08/1999 625.00p 625.00p 625.00p 625.00p 4217685
30/07/1999 627.50p 627.50p 627.50p 627.50p 5945623
29/07/1999 625.00p 625.00p 625.00p 625.00p 3938730
28/07/1999 646.00p 646.00p 646.00p 646.00p 11441053
27/07/1999 636.50p 636.50p 636.50p 636.50p 6990833
26/07/1999 620.00p 620.00p 620.00p 620.00p 5569235
23/07/1999 622.50p 622.50p 622.50p 622.50p 3930607
22/07/1999 627.50p 627.50p 627.50p 627.50p 19498286
21/07/1999 644.00p 644.00p 644.00p 644.00p 9316761
20/07/1999 642.50p 642.50p 642.50p 642.50p 7049245
19/07/1999 655.00p 655.00p 655.00p 655.00p 5871302
16/07/1999 652.00p 652.00p 652.00p 652.00p 6544716
15/07/1999 650.00p 650.00p 650.00p 650.00p 6430943
14/07/1999 650.00p 650.00p 650.00p 650.00p 12711581
13/07/1999 645.50p 645.50p 645.50p 645.50p 9976310
12/07/1999 661.00p 661.00p 661.00p 661.00p 7949484
09/07/1999 681.00p 681.00p 681.00p 681.00p 10171417
08/07/1999 695.00p 695.00p 695.00p 695.00p 6766363
07/07/1999 696.50p 696.50p 696.50p 696.50p 9228700
06/07/1999 688.00p 688.00p 688.00p 688.00p 12724667
05/07/1999 663.00p 663.00p 663.00p 663.00p 7997684
02/07/1999 667.50p 667.50p 667.50p 667.50p 6409543
01/07/1999 683.50p 683.50p 683.50p 683.50p 8831323
30/06/1999 662.50p 662.50p 662.50p 662.50p 6940663
29/06/1999 660.00p 660.00p 660.00p 660.00p 8077780
28/06/1999 681.00p 681.00p 681.00p 681.00p 4039218
25/06/1999 698.00p 698.00p 698.00p 698.00p 4906031
24/06/1999 689.00p 689.00p 689.00p 689.00p 8541587
23/06/1999 706.00p 706.00p 706.00p 706.00p 7229486
22/06/1999 695.00p 695.00p 695.00p 695.00p 7389497
21/06/1999 699.50p 699.50p 699.50p 699.50p 5587947
18/06/1999 695.50p 695.50p 695.50p 695.50p 8329505
17/06/1999 703.50p 703.50p 703.50p 703.50p 4543911
16/06/1999 713.00p 713.00p 713.00p 713.00p 9875518
15/06/1999 713.00p 713.00p 713.00p 713.00p 4898014
14/06/1999 702.50p 702.50p 702.50p 702.50p 9728136
11/06/1999 697.50p 697.50p 697.50p 697.50p 9426906
10/06/1999 672.00p 672.00p 672.00p 672.00p 5576262
09/06/1999 672.00p 672.00p 672.00p 672.00p 5901726
08/06/1999 663.00p 663.00p 663.00p 663.00p 5055193
07/06/1999 681.50p 681.50p 681.50p 681.50p 3912529
04/06/1999 687.50p 687.50p 687.50p 687.50p 5035617
03/06/1999 686.00p 686.00p 686.00p 686.00p 3494375
02/06/1999 690.00p 690.00p 690.00p 690.00p 4955956
01/06/1999 672.00p 672.00p 672.00p 672.00p 7500904

*Close Price adjusted for both dividends and splits