Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
03/08/2020 2,807.50p 2,887.60p 2,792.50p 2,881.00p 2233311
31/07/2020 2,853.50p 2,875.00p 2,798.00p 2,801.00p 3294100
30/07/2020 2,861.00p 2,886.51p 2,825.50p 2,860.00p 2463192
29/07/2020 2,841.00p 2,898.50p 2,841.00p 2,876.00p 2275964
28/07/2020 2,798.50p 2,846.50p 2,785.50p 2,841.50p 2401631
27/07/2020 2,800.00p 2,803.50p 2,781.27p 2,784.00p 1515443
24/07/2020 2,823.00p 2,831.50p 2,792.00p 2,796.00p 1893424
23/07/2020 2,806.50p 2,879.50p 2,804.86p 2,853.00p 2931592
22/07/2020 2,821.00p 2,827.50p 2,777.00p 2,780.00p 1824058
21/07/2020 2,826.00p 2,832.50p 2,797.00p 2,818.50p 2034453
20/07/2020 2,815.00p 2,823.00p 2,786.50p 2,793.00p 1560063
17/07/2020 2,820.00p 2,831.50p 2,802.50p 2,816.00p 2598915
16/07/2020 2,803.00p 2,822.64p 2,773.50p 2,813.50p 2356063
15/07/2020 2,790.00p 2,863.00p 2,788.50p 2,845.50p 3173773
14/07/2020 2,765.00p 2,775.00p 2,742.00p 2,775.00p 2036569
13/07/2020 2,800.00p 2,820.50p 2,782.50p 2,782.50p 2336343
10/07/2020 2,691.50p 2,766.50p 2,691.50p 2,761.50p 2300293
09/07/2020 2,756.00p 2,759.64p 2,689.50p 2,701.50p 2690444
08/07/2020 2,724.50p 2,795.00p 2,724.50p 2,748.00p 2948539
07/07/2020 2,749.50p 2,764.50p 2,700.09p 2,730.00p 2557912
06/07/2020 2,721.00p 2,758.00p 2,721.00p 2,758.00p 2278662
03/07/2020 2,756.50p 2,756.50p 2,682.00p 2,690.00p 1128837
02/07/2020 2,719.50p 2,749.00p 2,705.50p 2,741.50p 2697314
01/07/2020 2,668.50p 2,708.50p 2,643.00p 2,697.00p 2367523
30/06/2020 2,705.50p 2,722.68p 2,672.50p 2,681.50p 5507685
29/06/2020 2,650.00p 2,712.00p 2,643.00p 2,700.50p 3172977
26/06/2020 2,696.00p 2,728.50p 2,696.00p 2,700.00p 2900641
25/06/2020 2,699.00p 2,720.50p 2,674.50p 2,685.00p 3060610
24/06/2020 2,783.50p 2,794.50p 2,670.77p 2,703.00p 4333705
23/06/2020 2,800.50p 2,833.00p 2,795.68p 2,800.00p 2741085
22/06/2020 2,854.50p 2,861.00p 2,791.91p 2,797.50p 3032360
19/06/2020 2,833.00p 2,916.50p 2,826.00p 2,900.00p 6691645
18/06/2020 2,821.00p 2,838.50p 2,782.00p 2,805.00p 2928812
17/06/2020 2,846.50p 2,868.00p 2,825.50p 2,838.50p 2654876
16/06/2020 2,776.50p 2,868.00p 2,754.50p 2,836.00p 4111094
15/06/2020 2,741.50p 2,749.00p 2,694.00p 2,725.00p 2605328
12/06/2020 2,753.00p 2,812.50p 2,741.00p 2,780.00p 3979706
11/06/2020 2,834.00p 2,844.00p 2,774.00p 2,774.00p 3225578
10/06/2020 2,843.00p 2,878.00p 2,835.50p 2,870.00p 3299812
09/06/2020 2,872.50p 2,919.00p 2,819.16p 2,843.00p 3041645
08/06/2020 2,897.50p 2,897.50p 2,857.00p 2,884.00p 4012981
05/06/2020 2,885.50p 2,905.84p 2,860.50p 2,900.00p 3156877
04/06/2020 2,894.50p 2,934.50p 2,882.00p 2,882.00p 3692955
03/06/2020 2,835.00p 2,901.34p 2,822.50p 2,894.00p 3175579
02/06/2020 2,867.00p 2,882.00p 2,815.00p 2,818.50p 3020829
01/06/2020 2,835.50p 2,868.50p 2,827.50p 2,851.00p 3020782
29/05/2020 2,895.00p 2,919.50p 2,790.50p 2,790.50p 6942990
28/05/2020 2,860.50p 2,981.50p 2,854.00p 2,954.00p 3805946
27/05/2020 2,866.50p 2,918.50p 2,854.50p 2,918.50p 3411904
26/05/2020 2,882.50p 2,888.00p 2,821.50p 2,860.00p 2853231
22/05/2020 2,785.00p 2,839.50p 2,753.00p 2,834.00p 2437691
21/05/2020 2,817.00p 2,857.50p 2,805.00p 2,827.00p 2717695
20/05/2020 2,835.50p 2,855.50p 2,820.50p 2,842.50p 3453770
19/05/2020 2,883.50p 2,892.50p 2,814.50p 2,840.50p 3256216
18/05/2020 2,786.50p 2,849.50p 2,780.50p 2,841.50p 2448779
15/05/2020 2,715.00p 2,762.50p 2,705.00p 2,743.00p 3352314
14/05/2020 2,777.50p 2,784.50p 2,687.50p 2,695.50p 5061208
13/05/2020 2,858.50p 2,872.00p 2,816.00p 2,822.50p 3252612
12/05/2020 2,815.50p 2,896.91p 2,809.50p 2,884.00p 3821358
11/05/2020 2,791.50p 2,837.00p 2,782.48p 2,831.00p 2587617
07/05/2020 2,771.50p 2,792.50p 2,754.50p 2,778.00p 3507618
06/05/2020 2,714.00p 2,764.00p 2,708.50p 2,764.00p 3309051
05/05/2020 2,754.50p 2,777.00p 2,698.50p 2,712.50p 3367860
04/05/2020 2,731.00p 2,753.28p 2,717.00p 2,734.50p 3624247
01/05/2020 2,730.00p 2,772.00p 2,680.00p 2,765.50p 2640541
30/04/2020 2,764.00p 2,807.91p 2,730.50p 2,750.00p 5201253
29/04/2020 2,771.50p 2,778.00p 2,731.50p 2,766.50p 3039659
28/04/2020 2,712.00p 2,768.50p 2,698.00p 2,763.50p 3425965
27/04/2020 2,670.00p 2,727.50p 2,655.00p 2,725.00p 3475061
24/04/2020 2,640.50p 2,673.50p 2,630.00p 2,655.00p 4278856
23/04/2020 2,660.00p 2,686.00p 2,624.00p 2,686.00p 3831519
22/04/2020 2,610.00p 2,660.50p 2,596.00p 2,658.00p 3584742
21/04/2020 2,685.00p 2,702.50p 2,580.50p 2,580.50p 4131866
20/04/2020 2,684.00p 2,707.16p 2,659.00p 2,699.50p 3291210
17/04/2020 2,710.00p 2,764.00p 2,672.50p 2,711.00p 5159578
16/04/2020 2,643.00p 2,659.50p 2,605.00p 2,642.00p 3412906
15/04/2020 2,612.00p 2,673.38p 2,586.00p 2,620.00p 4898688
14/04/2020 2,623.50p 2,642.00p 2,578.00p 2,624.00p 3731979
09/04/2020 2,530.00p 2,633.00p 2,520.55p 2,633.00p 4053275
08/04/2020 2,545.00p 2,584.00p 2,496.00p 2,522.00p 4201125
07/04/2020 2,584.50p 2,618.50p 2,528.00p 2,569.00p 3987813
06/04/2020 2,491.50p 2,553.50p 2,486.50p 2,553.50p 3195677
03/04/2020 2,463.00p 2,474.00p 2,422.00p 2,458.00p 3862945
02/04/2020 2,478.00p 2,511.00p 2,438.50p 2,468.50p 4224674
01/04/2020 2,512.50p 2,573.50p 2,436.00p 2,463.00p 4923288
31/03/2020 2,601.50p 2,601.50p 2,495.50p 2,586.50p 5850552
30/03/2020 2,519.00p 2,591.00p 2,444.50p 2,574.50p 4856732
27/03/2020 2,603.50p 2,637.50p 2,472.50p 2,512.50p 6608611
26/03/2020 2,443.50p 2,684.00p 2,415.00p 2,684.00p 8284582
25/03/2020 2,438.50p 2,517.00p 2,335.00p 2,512.50p 6852418
24/03/2020 2,193.00p 2,396.00p 2,050.60p 2,396.00p 6825094
23/03/2020 2,289.50p 2,409.91p 2,170.50p 2,216.50p 8512498
20/03/2020 2,512.50p 2,551.00p 2,358.00p 2,427.50p 10105243
19/03/2020 2,249.00p 2,410.00p 2,193.00p 2,400.50p 8629100
18/03/2020 2,283.50p 2,302.00p 2,138.87p 2,200.00p 10271945
17/03/2020 2,424.00p 2,443.50p 2,203.00p 2,338.50p 10896586
16/03/2020 2,349.00p 2,388.50p 2,245.00p 2,353.50p 8901263
13/03/2020 2,541.50p 2,583.50p 2,397.50p 2,442.00p 9197195
12/03/2020 2,461.00p 2,481.95p 2,326.50p 2,376.00p 9205518
11/03/2020 2,641.00p 2,646.50p 2,551.00p 2,552.50p 4888999
10/03/2020 2,635.50p 2,672.50p 2,577.70p 2,599.00p 6611187
09/03/2020 2,646.50p 2,668.00p 2,569.50p 2,616.00p 8844426
06/03/2020 2,755.00p 2,776.00p 2,698.00p 2,740.00p 5740041
05/03/2020 2,845.50p 2,848.50p 2,765.50p 2,806.50p 5190350
04/03/2020 2,826.00p 2,875.50p 2,805.50p 2,832.50p 4180437
03/03/2020 2,842.00p 2,871.50p 2,810.00p 2,820.50p 5558538
02/03/2020 2,875.00p 2,880.50p 2,753.00p 2,811.50p 7970239
28/02/2020 2,775.50p 2,820.00p 2,682.00p 2,765.50p 10115278
27/02/2020 2,871.00p 2,905.00p 2,820.00p 2,820.00p 4537982
26/02/2020 2,899.50p 2,939.00p 2,867.00p 2,933.50p 4884524
25/02/2020 3,019.00p 3,028.25p 2,960.00p 2,960.00p 3105000
24/02/2020 3,065.50p 3,069.00p 2,997.50p 3,012.00p 4675471
21/02/2020 3,113.50p 3,130.00p 3,094.50p 3,099.50p 4604567
20/02/2020 3,136.00p 3,147.50p 3,112.00p 3,123.00p 2504773
19/02/2020 3,111.00p 3,150.18p 3,103.50p 3,141.00p 2365124
18/02/2020 3,070.50p 3,117.00p 3,070.50p 3,107.50p 2244351
17/02/2020 3,094.50p 3,096.00p 3,077.00p 3,090.00p 1313445
14/02/2020 3,068.00p 3,089.00p 3,053.00p 3,079.50p 2416363
13/02/2020 3,086.00p 3,170.00p 3,052.50p 3,071.00p 3417353
12/02/2020 3,123.00p 3,133.50p 3,094.50p 3,098.00p 2496036
11/02/2020 3,147.00p 3,165.50p 3,114.00p 3,114.00p 3066265
10/02/2020 3,173.50p 3,178.00p 3,130.00p 3,134.50p 2559873
07/02/2020 3,200.00p 3,208.50p 3,163.50p 3,163.50p 2970583
06/02/2020 3,143.00p 3,209.50p 3,140.00p 3,202.00p 5924964
05/02/2020 3,125.50p 3,175.50p 3,118.50p 3,149.00p 3964948
04/02/2020 3,117.50p 3,160.50p 3,111.00p 3,140.50p 5356145
03/02/2020 3,009.00p 3,102.00p 3,005.02p 3,098.00p 4671052
31/01/2020 3,010.00p 3,039.50p 2,970.00p 3,010.00p 4463728
30/01/2020 3,068.00p 3,166.50p 3,011.00p 3,029.00p 5983651
29/01/2020 3,121.00p 3,148.00p 3,069.00p 3,110.00p 5094593
28/01/2020 3,170.00p 3,174.30p 3,101.00p 3,146.50p 4489231
27/01/2020 3,205.00p 3,230.00p 3,184.50p 3,192.50p 3605422
24/01/2020 3,200.00p 3,277.00p 3,195.00p 3,240.00p 2859882
23/01/2020 3,229.00p 3,233.50p 3,211.00p 3,217.00p 2617976
22/01/2020 3,260.50p 3,275.50p 3,221.50p 3,222.00p 3441943
21/01/2020 3,266.00p 3,266.00p 3,221.50p 3,252.00p 2483874
20/01/2020 3,272.00p 3,281.00p 3,251.50p 3,272.50p 1368735
17/01/2020 3,259.00p 3,291.50p 3,251.00p 3,281.00p 3714771
16/01/2020 3,255.00p 3,297.00p 3,241.90p 3,250.50p 2148467
15/01/2020 3,236.00p 3,276.00p 3,231.34p 3,276.00p 2867022
14/01/2020 3,225.00p 3,257.67p 3,220.50p 3,231.00p 2495009
13/01/2020 3,243.50p 3,250.00p 3,216.50p 3,232.50p 2616532
10/01/2020 3,249.00p 3,272.00p 3,234.00p 3,245.00p 2531101
09/01/2020 3,225.00p 3,266.00p 3,213.50p 3,245.50p 2732678
08/01/2020 3,160.00p 3,224.50p 3,154.21p 3,208.50p 3572461
07/01/2020 3,189.00p 3,197.00p 3,165.50p 3,184.50p 2539321
06/01/2020 3,176.50p 3,191.50p 3,148.50p 3,183.50p 2410654
03/01/2020 3,167.00p 3,191.00p 3,157.50p 3,189.50p 2133795
02/01/2020 3,190.00p 3,211.00p 3,157.69p 3,183.00p 2201598
31/12/2019 3,193.00p 3,214.00p 3,176.00p 3,200.50p 976940
30/12/2019 3,241.00p 3,241.81p 3,205.00p 3,205.00p 1561084
27/12/2019 3,217.00p 3,243.00p 3,185.00p 3,229.00p 1342486
24/12/2019 3,221.50p 3,221.50p 3,194.50p 3,220.00p 493647
23/12/2019 3,200.50p 3,240.81p 3,183.70p 3,228.00p 2214835
20/12/2019 3,166.50p 3,192.00p 3,149.50p 3,190.00p 7292422
19/12/2019 3,150.00p 3,191.67p 3,144.50p 3,156.00p 4298844
18/12/2019 3,150.00p 3,176.92p 3,142.51p 3,148.00p 3788820
17/12/2019 3,091.00p 3,155.00p 3,085.50p 3,155.00p 5185665
16/12/2019 3,049.50p 3,134.00p 3,048.50p 3,114.50p 3566270
13/12/2019 2,969.00p 3,068.50p 2,940.50p 3,051.00p 5433621
12/12/2019 3,067.00p 3,101.00p 3,060.00p 3,060.00p 3451619
11/12/2019 3,068.00p 3,089.50p 3,056.50p 3,080.00p 3820524
10/12/2019 3,078.00p 3,083.50p 3,037.15p 3,072.50p 4058542
09/12/2019 3,090.00p 3,098.07p 3,064.70p 3,076.00p 2508136
06/12/2019 3,061.50p 3,108.94p 3,046.50p 3,100.50p 2220232
05/12/2019 3,088.00p 3,088.00p 3,058.50p 3,059.00p 3195793
04/12/2019 3,104.50p 3,110.50p 3,063.50p 3,083.50p 3832217
03/12/2019 3,152.00p 3,156.50p 3,114.00p 3,117.50p 3992937
02/12/2019 3,167.00p 3,189.50p 3,124.00p 3,124.00p 3455271
29/11/2019 3,186.50p 3,204.50p 3,165.00p 3,165.00p 2767728
28/11/2019 3,165.00p 3,204.22p 3,158.62p 3,189.50p 1632613
27/11/2019 3,200.50p 3,202.93p 3,179.50p 3,189.00p 3133054
26/11/2019 3,167.50p 3,208.50p 3,151.00p 3,192.50p 6069614
25/11/2019 3,114.00p 3,168.00p 3,106.00p 3,151.50p 3433988
22/11/2019 3,101.00p 3,126.00p 3,084.50p 3,119.50p 2731927
21/11/2019 3,121.00p 3,124.00p 3,086.00p 3,098.50p 3094162
20/11/2019 3,122.00p 3,151.00p 3,108.50p 3,114.00p 4358411
19/11/2019 3,096.50p 3,122.50p 3,092.50p 3,118.50p 2865647
18/11/2019 3,097.50p 3,111.00p 3,072.00p 3,107.00p 2765288
15/11/2019 3,137.00p 3,140.00p 3,084.00p 3,096.50p 2835402
14/11/2019 3,126.50p 3,151.00p 3,112.00p 3,123.50p 2981862
13/11/2019 3,067.50p 3,119.00p 3,067.50p 3,116.00p 2841446
12/11/2019 3,105.50p 3,108.00p 3,060.00p 3,060.00p 4236576
11/11/2019 3,103.50p 3,116.00p 3,080.00p 3,109.00p 5358177
08/11/2019 3,119.50p 3,125.00p 3,090.00p 3,090.00p 3416185
07/11/2019 3,127.50p 3,140.50p 3,105.34p 3,116.00p 2856987
06/11/2019 3,093.00p 3,134.00p 3,079.50p 3,125.00p 2239818
05/11/2019 3,123.00p 3,150.00p 3,098.00p 3,101.50p 3669767
04/11/2019 3,154.00p 3,162.50p 3,126.00p 3,130.50p 2892167
01/11/2019 3,168.50p 3,189.00p 3,149.50p 3,154.00p 2527236
31/10/2019 3,186.00p 3,217.50p 3,153.50p 3,164.50p 3159761
30/10/2019 3,098.00p 3,178.00p 3,094.00p 3,178.00p 3928994
29/10/2019 3,075.50p 3,114.00p 3,074.50p 3,105.50p 2846097
28/10/2019 3,106.00p 3,117.50p 3,079.00p 3,097.00p 3400290
25/10/2019 3,125.00p 3,147.50p 3,115.50p 3,121.00p 2879513
24/10/2019 3,093.50p 3,150.50p 3,090.00p 3,142.00p 2934055
23/10/2019 3,118.00p 3,134.73p 3,090.50p 3,123.50p 2777443
22/10/2019 3,105.50p 3,132.50p 3,077.00p 3,114.50p 2395256
21/10/2019 3,107.00p 3,122.00p 3,059.50p 3,096.00p 3158319
18/10/2019 3,150.00p 3,150.00p 3,106.50p 3,116.50p 3350693

*Close Price adjusted for both dividends and splits