Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/01/2000 520.50p 520.50p 520.50p 520.50p 7428057
14/01/2000 536.50p 536.50p 536.50p 536.50p 7233623
13/01/2000 534.00p 534.00p 534.00p 534.00p 9333076
12/01/2000 534.50p 534.50p 534.50p 534.50p 8427198
11/01/2000 525.50p 525.50p 525.50p 525.50p 11267788
10/01/2000 540.50p 540.50p 540.50p 540.50p 13830064
07/01/2000 565.00p 565.00p 565.00p 565.00p 16156305
06/01/2000 550.50p 550.50p 550.50p 550.50p 24536856
05/01/2000 505.00p 505.00p 505.00p 505.00p 6990622
04/01/2000 500.00p 500.00p 500.00p 500.00p 12843787
30/12/1999 498.00p 498.00p 498.00p 498.00p 1617967
29/12/1999 504.00p 504.00p 504.00p 504.00p 2957257
24/12/1999 505.50p 505.50p 505.50p 505.50p 1301340
23/12/1999 504.00p 504.00p 504.00p 504.00p 8587524
22/12/1999 512.50p 512.50p 512.50p 512.50p 3865254
21/12/1999 523.50p 523.50p 523.50p 523.50p 4333951
20/12/1999 523.50p 523.50p 523.50p 523.50p 7196282
17/12/1999 521.50p 521.50p 521.50p 521.50p 10028545
16/12/1999 515.50p 515.50p 515.50p 515.50p 19457290
15/12/1999 523.00p 523.00p 523.00p 523.00p 8127159
14/12/1999 523.00p 523.00p 523.00p 523.00p 8974369
13/12/1999 524.00p 524.00p 524.00p 524.00p 6528976
10/12/1999 520.50p 520.50p 520.50p 520.50p 6585575
09/12/1999 528.00p 528.00p 528.00p 528.00p 6857449
08/12/1999 529.00p 529.00p 529.00p 529.00p 9408077
07/12/1999 544.00p 544.00p 544.00p 544.00p 7555131
06/12/1999 550.50p 550.50p 550.50p 550.50p 5240000
03/12/1999 553.50p 553.50p 553.50p 553.50p 9120925
02/12/1999 551.00p 551.00p 551.00p 551.00p 10496527
01/12/1999 565.00p 565.00p 565.00p 565.00p 4965382
30/11/1999 568.00p 568.00p 568.00p 568.00p 6155315
29/11/1999 584.50p 584.50p 584.50p 584.50p 7542557
26/11/1999 591.00p 591.00p 591.00p 591.00p 7000957
25/11/1999 564.50p 564.50p 564.50p 564.50p 7041507
24/11/1999 573.50p 573.50p 573.50p 573.50p 8029923
23/11/1999 565.00p 565.00p 565.00p 565.00p 16690805
22/11/1999 543.50p 543.50p 543.50p 543.50p 6682566
19/11/1999 547.50p 547.50p 547.50p 547.50p 12212851
18/11/1999 575.00p 575.00p 575.00p 575.00p 15389943
17/11/1999 579.50p 579.50p 579.50p 579.50p 21294356
16/11/1999 575.50p 575.50p 575.50p 575.50p 19077914
15/11/1999 569.00p 569.00p 569.00p 569.00p 21503924
12/11/1999 566.00p 566.00p 566.00p 566.00p 10283520
11/11/1999 547.50p 547.50p 547.50p 547.50p 14979480
10/11/1999 540.00p 540.00p 540.00p 540.00p 14437513
09/11/1999 552.00p 552.00p 552.00p 552.00p 17606020
08/11/1999 586.50p 586.50p 586.50p 586.50p 5291614
05/11/1999 596.50p 596.50p 596.50p 596.50p 7386056
04/11/1999 619.00p 619.00p 619.00p 619.00p 10065340
03/11/1999 606.00p 606.00p 606.00p 606.00p 11848529
02/11/1999 594.50p 594.50p 594.50p 594.50p 6511058
01/11/1999 606.00p 606.00p 606.00p 606.00p 3658647
29/10/1999 615.00p 615.00p 615.00p 615.00p 5287262
28/10/1999 600.50p 600.50p 600.50p 600.50p 5374995
27/10/1999 600.50p 600.50p 600.50p 600.50p 5104814
26/10/1999 619.00p 619.00p 619.00p 619.00p 6858167
25/10/1999 602.50p 602.50p 602.50p 602.50p 4802143
22/10/1999 593.50p 593.50p 593.50p 593.50p 3555247
21/10/1999 568.00p 568.00p 568.00p 568.00p 6897832
20/10/1999 588.50p 588.50p 588.50p 588.50p 4457523
19/10/1999 587.00p 587.00p 587.00p 587.00p 6821659
18/10/1999 574.50p 574.50p 574.50p 574.50p 6571332
15/10/1999 568.00p 568.00p 568.00p 568.00p 8451865
14/10/1999 593.00p 593.00p 593.00p 593.00p 6021789
13/10/1999 608.50p 608.50p 608.50p 608.50p 3806912
12/10/1999 612.50p 612.50p 612.50p 612.50p 4273479
11/10/1999 619.00p 619.00p 619.00p 619.00p 2662377
08/10/1999 623.00p 623.00p 623.00p 623.00p 3896613
07/10/1999 624.50p 624.50p 624.50p 624.50p 5101485
06/10/1999 602.00p 602.00p 602.00p 602.00p 5220997
05/10/1999 607.00p 607.00p 607.00p 607.00p 7284181
04/10/1999 597.50p 597.50p 597.50p 597.50p 7163774
01/10/1999 604.00p 604.00p 604.00p 604.00p 7647907
30/09/1999 620.50p 620.50p 620.50p 620.50p 6573643
29/09/1999 636.00p 636.00p 636.00p 636.00p 3774438
28/09/1999 626.50p 626.50p 626.50p 626.50p 4681358
27/09/1999 632.00p 632.00p 632.00p 632.00p 6784223
24/09/1999 614.50p 614.50p 614.50p 614.50p 8796226
23/09/1999 628.00p 628.00p 628.00p 628.00p 8753934
22/09/1999 629.00p 629.00p 629.00p 629.00p 7774893
21/09/1999 634.50p 634.50p 634.50p 634.50p 13003301
20/09/1999 657.50p 657.50p 657.50p 657.50p 5329038
17/09/1999 657.00p 657.00p 657.00p 657.00p 12722313
16/09/1999 636.00p 636.00p 636.00p 636.00p 11355507
15/09/1999 616.50p 616.50p 616.50p 616.50p 9685906
14/09/1999 603.00p 603.00p 603.00p 603.00p 6149664
13/09/1999 608.00p 608.00p 608.00p 608.00p 8240300
10/09/1999 628.50p 628.50p 628.50p 628.50p 7610014
09/09/1999 635.50p 635.50p 635.50p 635.50p 6403860
08/09/1999 634.50p 634.50p 634.50p 634.50p 5171673
07/09/1999 629.50p 629.50p 629.50p 629.50p 5744143
06/09/1999 620.50p 620.50p 620.50p 620.50p 4756472
03/09/1999 630.00p 630.00p 630.00p 630.00p 4150711
02/09/1999 634.50p 634.50p 634.50p 634.50p 5931371
01/09/1999 635.00p 635.00p 635.00p 635.00p 6841668
31/08/1999 630.00p 630.00p 630.00p 630.00p 5190572
27/08/1999 640.00p 640.00p 640.00p 640.00p 5038452
26/08/1999 644.00p 644.00p 644.00p 644.00p 5412549
25/08/1999 632.00p 632.00p 632.00p 632.00p 6935498
24/08/1999 625.50p 625.50p 625.50p 625.50p 5937721
23/08/1999 615.50p 615.50p 615.50p 615.50p 7673491
20/08/1999 599.50p 599.50p 599.50p 599.50p 11684969
19/08/1999 581.50p 581.50p 581.50p 581.50p 9927201
18/08/1999 603.00p 603.00p 603.00p 603.00p 5061777
17/08/1999 601.00p 601.00p 601.00p 601.00p 5830482
16/08/1999 603.50p 603.50p 603.50p 603.50p 4741244
13/08/1999 613.00p 613.00p 613.00p 613.00p 6433388
12/08/1999 604.50p 604.50p 604.50p 604.50p 7622353
11/08/1999 611.50p 611.50p 611.50p 611.50p 8807176
10/08/1999 602.00p 602.00p 602.00p 602.00p 17708948
09/08/1999 612.00p 612.00p 612.00p 612.00p 3873496
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