Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
14/05/2019 3,268.00p 3,286.50p 3,253.50p 3,280.50p 3130752
13/05/2019 3,254.00p 3,268.75p 3,240.50p 3,254.00p 2671069
10/05/2019 3,245.50p 3,266.50p 3,232.00p 3,245.50p 2570538
09/05/2019 3,225.00p 3,266.50p 3,225.00p 3,240.50p 4569639
08/05/2019 3,200.00p 3,240.50p 3,190.00p 3,240.50p 4095205
07/05/2019 3,191.50p 3,234.50p 3,190.00p 3,212.00p 3577330
03/05/2019 3,193.50p 3,228.50p 3,182.00p 3,207.50p 2570157
02/05/2019 3,200.00p 3,218.50p 3,193.50p 3,198.00p 2866222
01/05/2019 3,245.00p 3,261.00p 3,224.50p 3,231.00p 2123773
30/04/2019 3,189.00p 3,234.00p 3,188.00p 3,233.50p 4761139
29/04/2019 3,219.50p 3,225.00p 3,197.00p 3,206.00p 2523998
26/04/2019 3,183.50p 3,223.00p 3,174.50p 3,223.00p 3391519
25/04/2019 3,186.50p 3,198.50p 3,156.50p 3,176.00p 3112293
24/04/2019 3,165.00p 3,181.50p 3,153.00p 3,181.50p 4705000
23/04/2019 3,123.00p 3,184.00p 3,116.00p 3,180.50p 4554792
18/04/2019 3,101.00p 3,143.50p 3,101.00p 3,126.00p 3036209
17/04/2019 3,106.50p 3,116.00p 3,081.50p 3,112.00p 3858152
16/04/2019 3,126.00p 3,138.50p 3,109.50p 3,117.50p 2888625
15/04/2019 3,112.00p 3,123.00p 3,096.00p 3,120.50p 2611872
12/04/2019 3,114.50p 3,146.50p 3,094.50p 3,115.50p 3198197
11/04/2019 3,130.50p 3,150.50p 3,115.50p 3,122.50p 3721264
10/04/2019 3,130.00p 3,138.50p 3,119.50p 3,123.50p 2789589
09/04/2019 3,112.50p 3,137.50p 3,108.50p 3,130.50p 4261919
08/04/2019 3,122.00p 3,136.00p 3,107.50p 3,128.50p 4264241
05/04/2019 3,114.50p 3,134.50p 3,093.00p 3,120.00p 3746538
04/04/2019 3,099.50p 3,124.00p 3,089.00p 3,109.00p 3427287
03/04/2019 3,115.00p 3,119.00p 3,080.00p 3,100.50p 4604853
02/04/2019 3,120.00p 3,155.50p 3,113.00p 3,141.00p 3970119
01/04/2019 3,143.00p 3,156.50p 3,103.50p 3,103.50p 3303906
29/03/2019 3,145.00p 3,150.00p 3,111.00p 3,138.00p 4561273
28/03/2019 3,100.00p 3,135.00p 3,098.50p 3,132.00p 3594364
27/03/2019 3,122.50p 3,129.00p 3,075.00p 3,099.00p 4045042
26/03/2019 3,088.50p 3,132.00p 3,081.95p 3,130.00p 3497072
25/03/2019 3,055.00p 3,095.50p 3,054.00p 3,089.50p 3226926
22/03/2019 3,132.50p 3,136.00p 3,073.00p 3,085.50p 4120855
21/03/2019 3,081.00p 3,143.55p 3,078.00p 3,139.00p 3317797
20/03/2019 3,078.00p 3,108.00p 3,062.00p 3,075.00p 3698091
19/03/2019 3,073.50p 3,109.50p 3,064.00p 3,064.00p 3372140
18/03/2019 3,073.00p 3,092.00p 3,060.50p 3,085.00p 3179698
15/03/2019 3,052.50p 3,098.00p 3,049.50p 3,080.00p 9942071
14/03/2019 3,052.00p 3,063.50p 3,028.50p 3,051.00p 5208331
13/03/2019 3,033.50p 3,069.75p 3,033.50p 3,052.00p 4495579
12/03/2019 3,039.50p 3,063.00p 3,010.00p 3,044.00p 3747567
11/03/2019 3,050.00p 3,081.76p 3,042.00p 3,053.00p 3460404
08/03/2019 3,040.00p 3,048.50p 3,023.50p 3,033.50p 4476033
07/03/2019 3,001.50p 3,053.00p 3,001.00p 3,047.00p 4158261
06/03/2019 2,981.00p 3,001.50p 2,977.61p 2,992.00p 3236489
05/03/2019 2,961.50p 2,993.00p 2,956.50p 2,985.50p 3416249
04/03/2019 2,955.50p 2,981.00p 2,790.75p 2,962.50p 3125955
01/03/2019 2,937.00p 2,946.00p 2,921.00p 2,938.00p 4387707
28/02/2019 2,901.50p 2,926.00p 2,887.00p 2,913.50p 6249038
27/02/2019 2,962.00p 2,962.50p 2,913.00p 2,937.00p 3049297
26/02/2019 2,981.50p 2,996.00p 2,950.50p 2,972.00p 3344860
25/02/2019 3,021.00p 3,041.50p 2,999.50p 2,999.50p 2843344
22/02/2019 3,020.00p 3,031.00p 2,998.50p 3,019.50p 2677732
21/02/2019 2,991.00p 3,047.50p 2,990.00p 3,026.00p 2981742
20/02/2019 3,009.50p 3,024.00p 2,996.75p 3,014.50p 2996819
19/02/2019 3,043.50p 3,051.00p 3,016.00p 3,020.00p 2694768
18/02/2019 3,053.50p 3,056.50p 3,037.75p 3,044.00p 2014003
15/02/2019 3,034.00p 3,064.50p 3,020.50p 3,064.50p 4966680
14/02/2019 3,032.00p 3,062.00p 3,032.00p 3,037.00p 3143375
13/02/2019 2,993.00p 3,033.00p 2,990.46p 3,024.00p 3348137
12/02/2019 3,001.00p 3,024.25p 2,972.50p 2,987.00p 2785937
11/02/2019 2,983.50p 3,017.00p 2,977.50p 3,005.00p 2878207
08/02/2019 2,960.00p 2,990.50p 2,958.50p 2,982.00p 4247546
07/02/2019 2,928.50p 2,997.50p 2,923.00p 2,965.00p 4676941
06/02/2019 2,949.50p 2,973.00p 2,923.00p 2,925.00p 3118689
05/02/2019 2,925.50p 2,965.50p 2,902.00p 2,965.50p 3980466
04/02/2019 2,895.00p 2,943.50p 2,888.00p 2,924.00p 3967425
01/02/2019 2,915.00p 2,922.00p 2,878.00p 2,901.50p 3281213
31/01/2019 2,880.00p 2,903.00p 2,830.50p 2,901.50p 5646052
30/01/2019 2,759.50p 2,775.50p 2,745.00p 2,772.00p 4073728
29/01/2019 2,708.50p 2,748.00p 2,700.00p 2,726.50p 3434539
28/01/2019 2,700.00p 2,715.00p 2,688.50p 2,701.00p 2675120
25/01/2019 2,730.00p 2,737.00p 2,711.50p 2,716.00p 3209780
24/01/2019 2,747.00p 2,750.00p 2,730.00p 2,735.00p 2936772
23/01/2019 2,761.50p 2,761.50p 2,733.50p 2,739.00p 3632473
22/01/2019 2,771.50p 2,779.50p 2,749.00p 2,753.00p 2782312
21/01/2019 2,758.50p 2,773.50p 2,753.50p 2,767.00p 2409617
18/01/2019 2,743.00p 2,761.00p 2,722.50p 2,753.50p 3826953
17/01/2019 2,723.00p 2,740.00p 2,704.86p 2,732.50p 2876347
16/01/2019 2,742.00p 2,754.00p 2,709.00p 2,718.50p 3461685
15/01/2019 2,733.00p 2,758.50p 2,722.00p 2,753.50p 2947295
14/01/2019 2,736.50p 2,758.50p 2,713.00p 2,724.50p 3496482
11/01/2019 2,739.00p 2,778.50p 2,737.50p 2,747.00p 3883016
10/01/2019 2,700.00p 2,733.50p 2,697.50p 2,733.50p 4524717
09/01/2019 2,757.00p 2,766.00p 2,712.50p 2,729.50p 4963632
08/01/2019 2,717.00p 2,750.00p 2,712.50p 2,735.00p 3354563
07/01/2019 2,742.50p 2,743.50p 2,710.50p 2,719.00p 4369268
04/01/2019 2,700.00p 2,748.00p 2,696.00p 2,740.50p 6494010
03/01/2019 2,747.50p 2,753.50p 2,727.00p 2,740.00p 4555979
02/01/2019 2,790.00p 2,799.50p 2,753.50p 2,761.00p 4281684
31/12/2018 2,800.00p 2,812.50p 2,784.00p 2,795.00p 1110056
28/12/2018 2,783.50p 2,800.19p 2,777.00p 2,787.50p 2303708
27/12/2018 2,787.00p 2,797.50p 2,747.50p 2,766.00p 4004385
24/12/2018 2,775.00p 2,826.50p 2,772.50p 2,795.00p 1313796
21/12/2018 2,806.00p 2,833.00p 2,783.00p 2,824.00p 11270973
20/12/2018 2,791.00p 2,840.50p 2,787.00p 2,818.00p 6426017
19/12/2018 2,780.00p 2,814.00p 2,779.50p 2,807.50p 4783750
18/12/2018 2,813.00p 2,814.50p 2,780.50p 2,780.50p 5778257
17/12/2018 2,825.50p 2,840.50p 2,809.00p 2,809.00p 4606100
14/12/2018 2,829.50p 2,859.00p 2,821.00p 2,825.00p 3703089
13/12/2018 2,863.00p 2,863.00p 2,827.00p 2,845.00p 3408955
12/12/2018 2,831.00p 2,874.50p 2,829.00p 2,847.00p 4369738
11/12/2018 2,811.50p 2,837.00p 2,803.00p 2,826.50p 3961328
10/12/2018 2,781.00p 2,839.00p 2,772.50p 2,800.50p 4196378
07/12/2018 2,774.00p 2,824.50p 2,773.50p 2,784.50p 5593029
06/12/2018 2,803.50p 2,831.50p 2,752.00p 2,768.00p 4877554
05/12/2018 2,843.00p 2,850.00p 2,794.00p 2,812.00p 3781552
04/12/2018 2,829.50p 2,863.00p 2,829.50p 2,848.00p 4180289
03/12/2018 2,853.50p 2,863.00p 2,821.50p 2,824.00p 3825674
30/11/2018 2,821.00p 2,833.00p 2,811.50p 2,823.50p 5508175
29/11/2018 2,828.00p 2,859.50p 2,828.00p 2,829.00p 3861826
28/11/2018 2,832.00p 2,847.50p 2,816.50p 2,821.50p 2977440
27/11/2018 2,821.50p 2,862.00p 2,818.00p 2,840.00p 5381558
26/11/2018 2,821.00p 2,834.50p 2,800.50p 2,813.50p 4949553
23/11/2018 2,811.00p 2,813.00p 2,789.50p 2,799.50p 3127927
22/11/2018 2,811.50p 2,838.50p 2,783.00p 2,812.00p 2706802
21/11/2018 2,811.50p 2,828.50p 2,788.48p 2,825.00p 4629198
20/11/2018 2,780.50p 2,823.00p 2,776.50p 2,810.00p 4202650
19/11/2018 2,804.00p 2,823.00p 2,783.00p 2,785.50p 3355544
16/11/2018 2,780.00p 2,811.50p 2,777.00p 2,802.50p 4391081
15/11/2018 2,738.50p 2,809.50p 2,729.50p 2,790.00p 4672092
14/11/2018 2,728.00p 2,749.50p 2,715.50p 2,727.00p 3746072
13/11/2018 2,749.00p 2,767.00p 2,722.50p 2,727.50p 5237048
12/11/2018 2,767.00p 2,767.00p 2,718.50p 2,739.50p 3700283
09/11/2018 2,703.50p 2,751.00p 2,701.00p 2,746.50p 4427357
08/11/2018 2,710.00p 2,724.50p 2,696.50p 2,702.00p 2841955
07/11/2018 2,685.50p 2,715.00p 2,685.50p 2,703.00p 3885243
06/11/2018 2,677.50p 2,692.50p 2,652.00p 2,673.00p 3155727
05/11/2018 2,631.00p 2,689.50p 2,630.00p 2,677.50p 2993372
02/11/2018 2,689.00p 2,689.00p 2,627.00p 2,634.00p 5035307
01/11/2018 2,679.50p 2,702.50p 2,662.00p 2,674.00p 4325424
31/10/2018 2,708.00p 2,736.50p 2,699.50p 2,708.50p 6163457
30/10/2018 2,680.50p 2,696.00p 2,663.00p 2,687.50p 2684497
29/10/2018 2,680.00p 2,702.50p 2,661.50p 2,677.00p 3477096
26/10/2018 2,666.00p 2,711.00p 2,658.50p 2,695.00p 4231806
25/10/2018 2,673.00p 2,693.00p 2,656.00p 2,682.50p 4113508
24/10/2018 2,679.00p 2,720.50p 2,671.50p 2,693.00p 4564799
23/10/2018 2,655.50p 2,687.50p 2,654.50p 2,673.00p 5047431
22/10/2018 2,700.50p 2,726.00p 2,682.00p 2,686.00p 2983996
19/10/2018 2,628.00p 2,704.50p 2,623.00p 2,701.00p 5774134
18/10/2018 2,572.00p 2,638.50p 2,568.00p 2,624.50p 4169260
17/10/2018 2,581.00p 2,581.00p 2,552.50p 2,569.00p 3024315
16/10/2018 2,544.00p 2,570.00p 2,524.75p 2,568.50p 2804906
15/10/2018 2,537.50p 2,550.00p 2,513.00p 2,545.00p 3025535
12/10/2018 2,525.50p 2,556.50p 2,519.50p 2,541.00p 4205765
11/10/2018 2,548.00p 2,571.00p 2,521.00p 2,523.50p 6722528
10/10/2018 2,678.00p 2,683.50p 2,600.00p 2,600.00p 4253894
09/10/2018 2,692.50p 2,696.00p 2,657.50p 2,682.00p 3339879
08/10/2018 2,683.50p 2,697.00p 2,670.00p 2,694.50p 4240342
05/10/2018 2,709.50p 2,716.50p 2,675.00p 2,680.00p 3504773
04/10/2018 2,749.50p 2,758.50p 2,697.50p 2,706.00p 5321788
03/10/2018 2,762.50p 2,769.75p 2,742.50p 2,769.00p 3240865
02/10/2018 2,750.00p 2,762.00p 2,737.50p 2,755.50p 3652316
01/10/2018 2,717.00p 2,753.00p 2,700.00p 2,748.50p 4541272
28/09/2018 2,707.50p 2,739.00p 2,707.50p 2,719.00p 3350276
27/09/2018 2,698.50p 2,723.50p 2,691.00p 2,723.50p 2778367
26/09/2018 2,677.00p 2,722.00p 2,677.00p 2,697.50p 3640651
25/09/2018 2,683.00p 2,714.11p 2,659.50p 2,680.00p 2589669
24/09/2018 2,681.00p 2,696.50p 2,665.00p 2,683.00p 3268723
21/09/2018 2,660.00p 2,701.50p 2,657.50p 2,700.00p 6773341
20/09/2018 2,610.00p 2,659.50p 2,594.00p 2,654.00p 6002101
19/09/2018 2,628.50p 2,632.00p 2,598.00p 2,613.00p 3247380
18/09/2018 2,640.00p 2,654.50p 2,625.00p 2,633.50p 3726565
17/09/2018 2,660.50p 2,674.00p 2,641.50p 2,645.00p 3629909
14/09/2018 2,666.50p 2,675.00p 2,654.75p 2,670.50p 2896479
13/09/2018 2,688.50p 2,688.50p 2,652.50p 2,659.00p 2591104
12/09/2018 2,678.00p 2,686.50p 2,660.00p 2,678.50p 3346382
11/09/2018 2,687.00p 2,693.50p 2,667.00p 2,683.00p 3731630
10/09/2018 2,690.50p 2,700.50p 2,677.00p 2,690.00p 2395398
07/09/2018 2,692.00p 2,700.50p 2,656.50p 2,681.50p 3675612
06/09/2018 2,678.00p 2,706.50p 2,675.50p 2,685.50p 3749536
05/09/2018 2,711.50p 2,716.50p 2,671.00p 2,685.50p 3876781
04/09/2018 2,716.50p 2,738.00p 2,709.50p 2,719.50p 3252792
03/09/2018 2,692.00p 2,719.00p 2,686.00p 2,715.00p 2204005
31/08/2018 2,714.50p 2,715.50p 2,690.00p 2,694.50p 3731141
30/08/2018 2,725.50p 2,727.50p 2,705.50p 2,719.50p 2432697
29/08/2018 2,746.00p 2,755.50p 2,714.00p 2,731.00p 3233849
28/08/2018 2,745.50p 2,756.50p 2,729.50p 2,742.00p 3340883
24/08/2018 2,750.00p 2,763.50p 2,740.50p 2,750.00p 2518166
23/08/2018 2,758.50p 2,779.50p 2,755.00p 2,756.50p 1968085
22/08/2018 2,751.00p 2,763.00p 2,727.00p 2,752.00p 2528373
21/08/2018 2,791.50p 2,810.00p 2,764.00p 2,767.00p 2662741
20/08/2018 2,794.00p 2,842.42p 2,766.50p 2,798.50p 2718028
17/08/2018 2,774.00p 2,798.50p 2,774.00p 2,793.50p 1682895
16/08/2018 2,776.00p 2,794.50p 2,763.00p 2,788.00p 2814939
15/08/2018 2,817.50p 2,817.50p 2,753.50p 2,764.50p 3199290
14/08/2018 2,801.50p 2,828.00p 2,799.00p 2,803.50p 2947324
13/08/2018 2,793.50p 2,801.50p 2,776.00p 2,796.00p 4364243
10/08/2018 2,797.50p 2,842.40p 2,789.00p 2,796.50p 4257011
09/08/2018 2,796.00p 2,803.50p 2,773.00p 2,797.50p 2389724
08/08/2018 2,814.50p 2,848.00p 2,814.50p 2,832.00p 2263898
07/08/2018 2,830.00p 2,840.50p 2,816.50p 2,816.50p 2098156
06/08/2018 2,827.50p 2,840.50p 2,817.50p 2,827.00p 2124086
03/08/2018 2,811.50p 2,827.50p 2,800.00p 2,823.00p 2645333
02/08/2018 2,807.50p 2,820.00p 2,797.50p 2,799.50p 4222804
01/08/2018 2,810.00p 2,835.00p 2,789.00p 2,805.00p 4369028
31/07/2018 2,800.50p 2,815.50p 2,784.00p 2,802.00p 3461103
30/07/2018 2,818.50p 2,820.50p 2,793.00p 2,794.50p 4261088

*Close Price adjusted for both dividends and splits