Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
12/07/2022 3,554.50p 3,606.00p 3,545.00p 3,597.50p 1813753
11/07/2022 3,511.50p 3,567.50p 3,509.26p 3,567.50p 1398472
08/07/2022 3,526.50p 3,547.50p 3,492.00p 3,537.50p 1933451
07/07/2022 3,604.50p 3,628.00p 3,518.50p 3,518.50p 4109263
06/07/2022 3,545.50p 3,645.50p 3,541.31p 3,611.00p 2632754
05/07/2022 3,529.00p 3,532.50p 3,480.00p 3,507.00p 5463084
04/07/2022 3,520.50p 3,546.50p 3,494.00p 3,495.00p 1244677
01/07/2022 3,513.50p 3,537.50p 3,469.00p 3,507.50p 2571228
30/06/2022 3,533.00p 3,550.50p 3,494.00p 3,530.50p 3186115
29/06/2022 3,566.50p 3,607.50p 3,527.00p 3,574.50p 4334127
28/06/2022 3,697.50p 3,705.00p 3,661.00p 3,680.00p 4625675
27/06/2022 3,682.50p 3,684.75p 3,638.00p 3,655.50p 1639140
24/06/2022 3,525.00p 3,671.00p 3,525.00p 3,658.50p 2287201
23/06/2022 3,541.50p 3,566.50p 3,534.50p 3,535.50p 3326505
22/06/2022 3,526.00p 3,564.50p 3,495.51p 3,550.50p 3372489
21/06/2022 3,540.00p 3,558.00p 3,497.50p 3,528.50p 2016322
20/06/2022 3,504.00p 3,537.50p 3,501.50p 3,537.50p 2154968
17/06/2022 3,484.50p 3,561.00p 3,462.00p 3,497.50p 10180076
16/06/2022 3,474.00p 3,494.00p 3,413.50p 3,430.00p 4505090
15/06/2022 3,478.00p 3,541.00p 3,464.00p 3,506.50p 4038512
14/06/2022 3,536.50p 3,537.15p 3,440.50p 3,448.00p 4656002
13/06/2022 3,503.50p 3,525.50p 3,487.50p 3,520.50p 3121986
10/06/2022 3,560.00p 3,572.00p 3,492.00p 3,535.50p 3107235
09/06/2022 3,605.50p 3,626.00p 3,569.00p 3,598.50p 3819200
08/06/2022 3,670.50p 3,671.00p 3,562.00p 3,600.00p 5589755
07/06/2022 3,688.00p 3,695.50p 3,655.50p 3,655.50p 2191088
06/06/2022 3,679.50p 3,737.00p 3,657.00p 3,704.50p 3387627
01/06/2022 3,731.50p 3,734.28p 3,621.50p 3,622.00p 3675190
31/05/2022 3,647.50p 3,686.00p 3,635.50p 3,675.00p 5832646
27/05/2022 3,635.00p 3,665.50p 3,607.50p 3,643.50p 2811178
26/05/2022 3,633.00p 3,647.00p 3,607.50p 3,638.50p 1752641
25/05/2022 3,642.00p 3,642.00p 3,595.50p 3,633.00p 2551594
24/05/2022 3,597.00p 3,654.00p 3,594.00p 3,628.50p 2096046
23/05/2022 3,642.50p 3,652.50p 3,609.50p 3,652.50p 6911346
20/05/2022 3,592.00p 3,648.00p 3,578.50p 3,598.00p 3660410
19/05/2022 3,728.50p 3,728.50p 3,541.50p 3,570.00p 3994242
18/05/2022 3,836.00p 3,849.50p 3,761.00p 3,761.00p 2980161
17/05/2022 3,880.50p 3,882.50p 3,822.50p 3,836.00p 1792318
16/05/2022 3,840.50p 3,873.50p 3,814.93p 3,867.00p 2843169
13/05/2022 3,734.50p 3,849.00p 3,726.05p 3,823.50p 2951313
12/05/2022 3,686.50p 3,735.50p 3,652.50p 3,710.00p 3358295
11/05/2022 3,738.50p 3,759.50p 3,687.21p 3,759.50p 4775070
10/05/2022 3,750.50p 3,765.50p 3,713.50p 3,714.00p 3272612
09/05/2022 3,757.00p 3,803.62p 3,708.00p 3,727.50p 5023701
06/05/2022 3,931.50p 3,941.13p 3,761.50p 3,783.50p 4534233
05/05/2022 3,979.00p 3,996.00p 3,938.00p 3,948.00p 2833466
04/05/2022 3,980.50p 3,999.00p 3,897.00p 3,924.50p 2853422
03/05/2022 3,950.00p 4,047.00p 3,947.00p 3,996.00p 3366863
29/04/2022 4,019.50p 4,024.16p 3,976.30p 4,018.50p 4353994
28/04/2022 3,986.00p 4,009.50p 3,952.00p 3,989.50p 2785268
27/04/2022 3,942.50p 4,001.00p 3,889.00p 3,966.50p 5122058
26/04/2022 3,987.50p 4,049.50p 3,956.50p 3,972.00p 3515862
25/04/2022 3,816.50p 3,964.50p 3,812.50p 3,939.00p 3063405
22/04/2022 3,870.50p 3,932.00p 3,858.50p 3,897.00p 3305006
21/04/2022 3,907.50p 3,952.00p 3,887.50p 3,921.00p 4448742
20/04/2022 3,881.00p 3,902.50p 3,852.00p 3,873.50p 4334765
19/04/2022 3,952.00p 3,956.98p 3,853.77p 3,867.50p 7202342
18/04/2022 3,920.00p 3,978.50p 3,906.00p 3,963.50p 2915308
15/04/2022 3,920.00p 3,978.50p 3,906.00p 3,963.50p 2915308
14/04/2022 3,920.00p 3,978.50p 3,906.00p 3,963.50p 2915308
13/04/2022 3,943.50p 3,959.50p 3,898.50p 3,930.50p 2635832
12/04/2022 3,974.00p 3,980.00p 3,932.00p 3,965.50p 2998385
11/04/2022 3,998.50p 4,023.50p 3,966.50p 4,002.50p 3246863
08/04/2022 4,034.00p 4,047.46p 4,003.50p 4,020.50p 3088787
07/04/2022 4,052.50p 4,067.00p 3,982.50p 3,994.00p 3669956
06/04/2022 3,980.50p 4,039.50p 3,979.50p 4,011.00p 4366421
05/04/2022 3,914.00p 3,979.50p 3,903.50p 3,979.50p 3373971
04/04/2022 3,879.50p 3,926.00p 3,851.00p 3,905.50p 2586992
01/04/2022 3,873.50p 3,907.50p 3,839.50p 3,870.00p 2188001
31/03/2022 3,920.00p 3,937.00p 3,863.50p 3,863.50p 4098883
30/03/2022 3,897.50p 3,906.50p 3,857.00p 3,900.00p 3317884
29/03/2022 3,855.50p 3,951.50p 3,809.78p 3,883.00p 3294585
28/03/2022 3,815.00p 3,865.08p 3,813.00p 3,822.00p 2845212
25/03/2022 3,779.00p 3,843.00p 3,755.00p 3,817.00p 2668849
24/03/2022 3,763.50p 3,796.50p 3,735.00p 3,747.50p 2659558
23/03/2022 3,775.00p 3,797.00p 3,737.00p 3,746.00p 2612834
22/03/2022 3,714.50p 3,756.50p 3,709.02p 3,742.50p 3697970
21/03/2022 3,736.50p 3,752.50p 3,712.50p 3,712.50p 2518630
18/03/2022 3,709.00p 3,745.00p 3,665.87p 3,740.00p 6048866
17/03/2022 3,661.50p 3,702.50p 3,603.73p 3,692.50p 4121839
16/03/2022 3,533.00p 3,613.00p 3,519.71p 3,592.50p 5305053
15/03/2022 3,422.00p 3,499.50p 3,411.00p 3,455.50p 3316851
14/03/2022 3,379.00p 3,477.00p 3,366.00p 3,453.50p 3310824
11/03/2022 3,364.50p 3,408.50p 3,285.00p 3,372.50p 4532348
10/03/2022 3,542.00p 3,552.50p 3,358.00p 3,375.00p 7697532
09/03/2022 3,410.00p 3,542.00p 3,403.69p 3,542.00p 4818232
08/03/2022 3,318.50p 3,416.50p 3,282.50p 3,343.00p 4530511
07/03/2022 3,368.00p 3,421.50p 3,318.00p 3,348.50p 5764382
04/03/2022 3,568.50p 3,583.50p 3,494.00p 3,509.00p 4061823
03/03/2022 3,600.00p 3,651.00p 3,597.00p 3,600.00p 2874198
02/03/2022 3,657.00p 3,692.11p 3,576.00p 3,640.00p 3485356
01/03/2022 3,702.00p 3,737.50p 3,658.50p 3,658.50p 4588572
28/02/2022 3,672.00p 3,737.00p 3,664.50p 3,725.00p 5311578
25/02/2022 3,557.00p 3,724.50p 3,556.00p 3,721.00p 3944906
24/02/2022 3,553.50p 3,587.00p 3,510.00p 3,525.00p 5461410
23/02/2022 3,651.50p 3,726.50p 3,650.50p 3,680.00p 4731730
22/02/2022 3,584.00p 3,666.00p 3,577.86p 3,666.00p 5544247
21/02/2022 3,671.50p 3,692.07p 3,636.00p 3,636.00p 2718070
18/02/2022 3,655.50p 3,659.00p 3,621.50p 3,658.50p 3875010
17/02/2022 3,613.50p 3,639.50p 3,586.50p 3,616.00p 2231638
16/02/2022 3,643.50p 3,678.50p 3,595.50p 3,605.00p 4468634
15/02/2022 3,631.50p 3,693.00p 3,622.45p 3,680.50p 2509424
14/02/2022 3,673.50p 3,681.20p 3,609.00p 3,632.00p 2653340
11/02/2022 3,709.00p 3,741.00p 3,700.16p 3,717.50p 4171751
10/02/2022 3,795.50p 3,814.00p 3,737.00p 3,740.00p 2485141
09/02/2022 3,771.00p 3,812.50p 3,771.00p 3,780.00p 3461478
08/02/2022 3,772.00p 3,793.50p 3,721.50p 3,746.00p 2742773
07/02/2022 3,749.50p 3,809.50p 3,727.21p 3,764.00p 3238564
04/02/2022 3,759.00p 3,802.50p 3,724.50p 3,749.50p 3330030
03/02/2022 3,808.00p 3,821.00p 3,744.50p 3,758.00p 4054083
02/02/2022 3,786.50p 3,849.50p 3,759.00p 3,815.50p 3146337
01/02/2022 3,742.50p 3,823.50p 3,733.50p 3,743.50p 3889010
31/01/2022 3,750.00p 3,753.00p 3,713.00p 3,723.00p 3270992
28/01/2022 3,772.00p 3,772.00p 3,679.00p 3,697.50p 6824358
27/01/2022 3,675.50p 3,765.50p 3,635.92p 3,735.50p 4962539
26/01/2022 3,697.50p 3,721.00p 3,644.50p 3,644.50p 3278572
25/01/2022 3,713.50p 3,713.50p 3,648.50p 3,673.00p 3447774
24/01/2022 3,723.00p 3,753.50p 3,669.50p 3,672.00p 2389571
21/01/2022 3,726.50p 3,757.50p 3,697.00p 3,757.50p 5444070
20/01/2022 3,750.00p 3,756.00p 3,724.50p 3,745.00p 2769816
19/01/2022 3,654.50p 3,733.00p 3,636.00p 3,709.50p 6034012
18/01/2022 3,736.00p 3,736.00p 3,671.50p 3,703.00p 6777876
17/01/2022 3,729.50p 3,745.50p 3,705.00p 3,733.50p 5241058
14/01/2022 3,745.00p 3,747.50p 3,711.50p 3,717.50p 3693694
13/01/2022 3,783.50p 3,787.00p 3,741.00p 3,762.00p 3409645
12/01/2022 3,817.00p 3,825.50p 3,772.00p 3,789.50p 4653172
11/01/2022 3,837.50p 3,868.50p 3,790.50p 3,805.00p 4739059
10/01/2022 3,870.00p 3,880.00p 3,837.96p 3,848.50p 2552436
07/01/2022 3,939.00p 3,958.00p 3,860.50p 3,874.50p 4073288
06/01/2022 4,016.00p 4,038.00p 3,972.50p 3,978.50p 3157845
05/01/2022 4,100.50p 4,109.32p 4,041.00p 4,063.00p 2714575
04/01/2022 4,045.50p 4,110.00p 4,044.00p 4,103.50p 2482007
31/12/2021 4,020.00p 4,067.28p 4,010.35p 4,036.00p 797026
30/12/2021 4,082.00p 4,094.00p 4,044.00p 4,046.50p 1208937
29/12/2021 4,056.00p 4,097.00p 4,050.50p 4,094.50p 2142805
24/12/2021 4,030.00p 4,038.00p 4,015.00p 4,015.00p 687910
23/12/2021 4,052.50p 4,056.50p 4,014.00p 4,037.00p 1648355
22/12/2021 4,022.50p 4,042.00p 3,994.37p 4,042.00p 2248341
21/12/2021 4,018.00p 4,020.50p 3,960.50p 4,013.00p 1764559
20/12/2021 3,911.00p 3,991.50p 3,893.50p 3,984.00p 2948632
17/12/2021 3,940.50p 3,982.00p 3,923.50p 3,977.00p 4505562
16/12/2021 3,971.50p 3,980.00p 3,916.00p 3,956.50p 6413970
15/12/2021 3,940.50p 3,942.50p 3,908.50p 3,929.00p 3377181
14/12/2021 3,981.50p 3,990.13p 3,926.00p 3,927.50p 2429476
13/12/2021 3,970.00p 3,970.00p 3,936.00p 3,940.50p 2578628
10/12/2021 3,929.50p 3,966.00p 3,923.35p 3,948.00p 2405319
09/12/2021 3,972.00p 3,989.82p 3,939.50p 3,949.50p 2690534
08/12/2021 4,019.00p 4,051.00p 3,969.50p 3,976.50p 3247591
07/12/2021 3,962.00p 4,017.50p 3,952.77p 4,016.00p 3523293
06/12/2021 3,876.00p 3,950.43p 3,867.34p 3,948.00p 2910367
03/12/2021 3,862.00p 3,878.00p 3,826.50p 3,846.50p 2778784
02/12/2021 3,806.00p 3,854.50p 3,799.00p 3,841.50p 2643558
01/12/2021 3,950.00p 3,950.00p 3,795.50p 3,846.00p 3382549
30/11/2021 3,811.00p 3,817.50p 3,772.00p 3,799.50p 7008254
29/11/2021 3,792.00p 3,837.00p 3,757.00p 3,823.50p 3438960
26/11/2021 3,812.00p 3,834.50p 3,757.50p 3,759.50p 3633105
25/11/2021 3,901.50p 3,946.09p 3,891.00p 3,912.00p 2199045
24/11/2021 3,891.00p 3,903.50p 3,850.00p 3,875.00p 2459992
23/11/2021 3,875.50p 3,898.50p 3,849.57p 3,867.00p 1651642
22/11/2021 3,890.50p 3,919.00p 3,884.61p 3,901.50p 2013885
19/11/2021 3,888.00p 3,926.00p 3,868.50p 3,878.00p 3635001
18/11/2021 3,894.50p 3,915.66p 3,874.50p 3,892.50p 2548883
17/11/2021 3,880.00p 3,902.00p 3,845.00p 3,881.50p 3780872
16/11/2021 3,932.00p 3,948.50p 3,855.50p 3,862.50p 2896618
15/11/2021 3,811.50p 3,830.68p 3,789.50p 3,817.00p 3364397
12/11/2021 3,813.50p 3,833.50p 3,791.50p 3,826.00p 1911042
11/11/2021 3,762.00p 3,807.50p 3,762.00p 3,801.50p 1599797
10/11/2021 3,733.00p 3,780.50p 3,723.50p 3,766.00p 2217050
09/11/2021 3,730.00p 3,763.00p 3,691.11p 3,741.00p 2280586
08/11/2021 3,783.50p 3,790.50p 3,742.50p 3,746.00p 1763930
05/11/2021 3,775.00p 3,789.50p 3,758.00p 3,778.50p 1776723
04/11/2021 3,734.50p 3,780.67p 3,702.50p 3,770.50p 3571151
03/11/2021 3,716.50p 3,745.00p 3,695.50p 3,715.00p 2153456
02/11/2021 3,668.00p 3,715.50p 3,653.50p 3,713.50p 1731678
01/11/2021 3,650.00p 3,668.00p 3,633.29p 3,656.50p 1719864
29/10/2021 3,605.50p 3,643.00p 3,588.00p 3,632.00p 2386299
28/10/2021 3,614.00p 3,656.50p 3,610.00p 3,634.00p 1534668
27/10/2021 3,631.50p 3,647.98p 3,608.50p 3,613.50p 2318065
26/10/2021 3,614.50p 3,637.50p 3,608.50p 3,629.00p 1923999
25/10/2021 3,653.50p 3,666.00p 3,616.00p 3,620.50p 2133271
22/10/2021 3,613.00p 3,660.50p 3,603.50p 3,639.50p 1830535
21/10/2021 3,639.50p 3,650.00p 3,606.50p 3,606.50p 2403774
20/10/2021 3,620.00p 3,658.50p 3,604.00p 3,643.50p 3232907
19/10/2021 3,627.50p 3,627.50p 3,593.16p 3,606.50p 2427999
18/10/2021 3,596.00p 3,616.50p 3,577.50p 3,607.50p 1478322
15/10/2021 3,648.00p 3,658.51p 3,600.50p 3,615.50p 2816472
14/10/2021 3,634.00p 3,644.50p 3,600.50p 3,639.00p 1872345
13/10/2021 3,536.50p 3,603.50p 3,527.50p 3,596.00p 2529964
12/10/2021 3,540.00p 3,568.50p 3,523.00p 3,563.50p 1304167
11/10/2021 3,540.00p 3,563.84p 3,517.50p 3,552.50p 2346962
08/10/2021 3,542.00p 3,564.50p 3,530.50p 3,543.50p 1810489
07/10/2021 3,553.50p 3,575.16p 3,541.00p 3,551.50p 2763610
06/10/2021 3,486.50p 3,527.50p 3,451.00p 3,511.00p 3645083
05/10/2021 3,560.00p 3,566.00p 3,519.00p 3,538.00p 1920363
04/10/2021 3,535.00p 3,581.00p 3,519.50p 3,519.50p 2077391
01/10/2021 3,580.00p 3,589.00p 3,514.00p 3,531.00p 4205098
30/09/2021 3,600.00p 3,666.00p 3,591.50p 3,606.00p 4108107
29/09/2021 3,529.00p 3,568.00p 3,514.50p 3,561.50p 2400023
28/09/2021 3,490.00p 3,538.00p 3,490.00p 3,525.00p 2961802
27/09/2021 3,505.00p 3,511.50p 3,468.50p 3,498.00p 4247036

*Close Price adjusted for both dividends and splits