Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
12/04/2017 2,293.50p 2,321.00p 2,289.37p 2,305.00p 3566864
11/04/2017 2,278.00p 2,308.50p 2,273.50p 2,291.00p 4133394
10/04/2017 2,276.00p 2,285.00p 2,264.50p 2,282.50p 3555262
07/04/2017 2,295.00p 2,295.00p 2,279.00p 2,281.50p 5018848
06/04/2017 2,274.00p 2,294.00p 2,267.66p 2,292.00p 4243937
05/04/2017 2,288.00p 2,300.00p 2,283.50p 2,286.50p 2936877
04/04/2017 2,274.00p 2,292.00p 2,273.00p 2,286.50p 3832053
03/04/2017 2,276.00p 2,290.50p 2,274.75p 2,279.00p 3746187
31/03/2017 2,258.50p 2,294.00p 2,258.50p 2,283.50p 5791081
30/03/2017 2,321.00p 2,323.00p 2,301.50p 2,309.00p 2385360
29/03/2017 2,316.50p 2,318.00p 2,290.50p 2,316.00p 2523453
28/03/2017 2,293.00p 2,324.69p 2,285.00p 2,306.00p 2485797
27/03/2017 2,295.00p 2,303.50p 2,285.50p 2,297.50p 3104235
24/03/2017 2,305.00p 2,313.00p 2,300.15p 2,308.00p 2601126
23/03/2017 2,308.00p 2,309.00p 2,289.00p 2,301.00p 3701317
22/03/2017 2,315.50p 2,326.00p 2,302.00p 2,310.00p 3809022
21/03/2017 2,334.00p 2,339.00p 2,306.00p 2,319.50p 5067793
20/03/2017 2,310.50p 2,348.09p 2,307.00p 2,328.00p 2435342
17/03/2017 2,293.50p 2,324.50p 2,282.25p 2,319.00p 5692000
16/03/2017 2,291.00p 2,305.16p 2,283.50p 2,295.00p 3609485
15/03/2017 2,282.00p 2,294.50p 2,280.00p 2,286.00p 2897635
14/03/2017 2,276.50p 2,299.82p 2,267.00p 2,299.00p 3345075
13/03/2017 2,273.50p 2,283.00p 2,267.50p 2,271.00p 2487854
10/03/2017 2,261.50p 2,280.00p 2,254.50p 2,269.00p 4284442
09/03/2017 2,248.00p 2,256.50p 2,233.50p 2,255.50p 3441496
08/03/2017 2,241.50p 2,256.00p 2,235.00p 2,252.50p 2956484
07/03/2017 2,257.50p 2,270.50p 2,247.00p 2,251.50p 4198484
06/03/2017 2,253.00p 2,266.50p 2,247.50p 2,257.00p 2544269
03/03/2017 2,281.50p 2,281.50p 2,262.00p 2,264.00p 4147977
02/03/2017 2,275.00p 2,287.50p 2,261.00p 2,284.00p 3588115
01/03/2017 2,278.50p 2,290.00p 2,263.00p 2,280.00p 3774661
28/02/2017 2,280.00p 2,284.50p 2,267.09p 2,268.00p 4587226
27/02/2017 2,280.50p 2,287.50p 2,270.00p 2,275.50p 4445685
24/02/2017 2,266.00p 2,272.50p 2,247.00p 2,271.50p 3009380
23/02/2017 2,272.50p 2,285.50p 2,259.65p 2,269.00p 3216576
22/02/2017 2,276.00p 2,294.17p 2,271.00p 2,292.00p 3636063
21/02/2017 2,260.00p 2,280.00p 2,260.00p 2,277.00p 3217557
20/02/2017 2,273.00p 2,274.00p 2,254.50p 2,267.00p 2322406
17/02/2017 2,252.00p 2,289.00p 2,248.00p 2,273.00p 5172121
16/02/2017 2,257.00p 2,265.00p 2,244.00p 2,257.00p 3255778
15/02/2017 2,249.50p 2,263.50p 2,240.50p 2,257.50p 2776979
14/02/2017 2,246.00p 2,252.50p 2,236.50p 2,240.50p 3668460
13/02/2017 2,247.50p 2,264.50p 2,239.50p 2,253.00p 2654927
10/02/2017 2,255.50p 2,259.50p 2,238.00p 2,254.50p 4412270
09/02/2017 2,249.50p 2,259.00p 2,236.00p 2,255.50p 3088923
08/02/2017 2,226.00p 2,255.50p 2,212.00p 2,252.00p 4321331
07/02/2017 2,207.50p 2,241.00p 2,207.50p 2,228.00p 3133207
06/02/2017 2,209.50p 2,224.50p 2,205.50p 2,217.00p 2368601
03/02/2017 2,198.00p 2,218.00p 2,195.00p 2,213.00p 3165971
02/02/2017 2,183.00p 2,203.00p 2,170.00p 2,194.50p 6082009
01/02/2017 2,216.00p 2,220.11p 2,180.00p 2,188.00p 4487025
31/01/2017 2,213.50p 2,230.50p 2,196.00p 2,203.50p 4489641
30/01/2017 2,210.00p 2,222.00p 2,195.50p 2,218.00p 5663276
27/01/2017 2,222.50p 2,251.00p 2,218.38p 2,244.00p 7112146
26/01/2017 2,206.50p 2,265.00p 2,195.50p 2,218.00p 9465292
25/01/2017 2,169.00p 2,174.00p 2,141.00p 2,141.00p 5709726
24/01/2017 2,147.50p 2,172.50p 2,143.00p 2,165.00p 4532580
23/01/2017 2,138.50p 2,165.00p 2,138.00p 2,146.00p 3662996
20/01/2017 2,163.00p 2,163.00p 2,143.94p 2,152.00p 5280035
19/01/2017 2,169.50p 2,172.50p 2,152.50p 2,162.00p 4335360
18/01/2017 2,142.00p 2,166.00p 2,137.50p 2,161.00p 4575238
17/01/2017 2,190.50p 2,191.50p 2,128.50p 2,131.50p 5411518
16/01/2017 2,200.00p 2,213.50p 2,185.11p 2,195.50p 2541939
13/01/2017 2,182.00p 2,197.50p 2,176.00p 2,197.50p 3272496
12/01/2017 2,171.50p 2,180.00p 2,163.00p 2,176.50p 2575705
11/01/2017 2,158.50p 2,180.00p 2,152.50p 2,174.00p 4009707
10/01/2017 2,173.50p 2,180.00p 2,161.51p 2,165.50p 3759899
09/01/2017 2,145.50p 2,172.00p 2,143.50p 2,169.50p 3344966
06/01/2017 2,125.50p 2,149.62p 2,125.50p 2,143.50p 2621319
05/01/2017 2,129.50p 2,145.50p 2,122.50p 2,135.00p 3627432
04/01/2017 2,101.00p 2,132.50p 2,088.50p 2,124.00p 4222854
03/01/2017 2,117.50p 2,126.50p 2,091.50p 2,099.00p 3497155
30/12/2016 2,099.50p 2,110.00p 2,087.50p 2,110.00p 2179391
29/12/2016 2,080.50p 2,101.00p 2,078.00p 2,101.00p 1527408
28/12/2016 2,097.00p 2,097.00p 2,075.00p 2,087.50p 2891393
23/12/2016 2,082.00p 2,097.00p 2,082.00p 2,097.00p 867826
22/12/2016 2,078.50p 2,085.00p 2,068.50p 2,084.50p 2421042
21/12/2016 2,068.50p 2,086.00p 2,064.00p 2,086.00p 3308766
20/12/2016 2,076.00p 2,082.07p 2,065.78p 2,075.00p 3563911
19/12/2016 2,062.50p 2,081.11p 2,058.50p 2,075.50p 2417314
16/12/2016 2,047.50p 2,070.50p 2,047.50p 2,055.00p 4710266
15/12/2016 2,053.50p 2,064.00p 2,040.00p 2,055.50p 4777393
14/12/2016 2,063.50p 2,076.50p 2,049.00p 2,057.00p 4737921
13/12/2016 2,046.00p 2,088.59p 2,037.50p 2,076.50p 6134238
12/12/2016 2,041.50p 2,048.00p 2,030.50p 2,038.00p 5215331
09/12/2016 2,023.50p 2,043.61p 2,023.00p 2,043.00p 3400805
08/12/2016 2,008.50p 2,029.00p 2,000.00p 2,029.00p 5337622
07/12/2016 1,960.00p 2,000.50p 1,946.00p 2,000.50p 5862058
06/12/2016 1,962.50p 1,968.50p 1,948.00p 1,956.50p 3144969
05/12/2016 1,946.50p 1,985.00p 1,946.50p 1,961.00p 4808074
02/12/2016 1,953.00p 1,968.50p 1,949.00p 1,957.50p 4999399
01/12/2016 2,000.00p 2,001.00p 1,955.00p 1,966.50p 6014384
30/11/2016 2,016.50p 2,043.50p 2,003.50p 2,005.00p 5709542
29/11/2016 2,012.50p 2,023.50p 1,996.00p 2,011.50p 4184849
28/11/2016 2,016.00p 2,016.00p 1,994.50p 2,010.00p 4071877
25/11/2016 1,994.50p 2,027.86p 1,994.00p 2,015.00p 2904672
24/11/2016 1,998.50p 2,002.50p 1,978.22p 1,996.00p 2681979
23/11/2016 1,992.00p 2,019.50p 1,990.00p 1,991.50p 4855159
22/11/2016 2,007.50p 2,019.00p 1,988.02p 2,002.50p 6521008
21/11/2016 2,021.00p 2,025.00p 1,994.00p 2,005.00p 8884676
18/11/2016 2,026.50p 2,042.50p 2,016.50p 2,029.00p 6840550
17/11/2016 2,006.50p 2,045.00p 2,002.00p 2,027.00p 7161610
16/11/2016 1,994.00p 2,002.50p 1,974.50p 2,002.50p 4504047
15/11/2016 1,975.00p 2,004.00p 1,970.00p 1,987.50p 4973916
14/11/2016 1,990.50p 1,995.50p 1,959.00p 1,970.00p 4691771
11/11/2016 2,001.50p 2,013.00p 1,959.75p 1,982.50p 7964856
10/11/2016 2,076.00p 2,076.62p 1,981.50p 1,992.50p 7622847
09/11/2016 2,055.00p 2,098.00p 2,037.86p 2,067.00p 6679581
08/11/2016 2,074.50p 2,092.50p 2,070.08p 2,091.00p 4768698
07/11/2016 2,083.50p 2,084.00p 2,057.61p 2,072.00p 4329233
04/11/2016 2,052.50p 2,073.89p 2,049.50p 2,058.50p 5227955
03/11/2016 2,129.00p 2,140.00p 2,066.00p 2,070.50p 6998174
02/11/2016 2,150.00p 2,157.00p 2,129.50p 2,132.50p 3635574
01/11/2016 2,159.50p 2,182.89p 2,154.00p 2,159.50p 3409760
31/10/2016 2,185.50p 2,194.50p 2,176.00p 2,179.50p 3797495
28/10/2016 2,178.50p 2,201.50p 2,165.00p 2,187.50p 4222387
27/10/2016 2,177.00p 2,208.00p 2,177.00p 2,189.00p 3761965
26/10/2016 2,215.00p 2,219.00p 2,189.00p 2,190.00p 6552069
25/10/2016 2,189.00p 2,213.50p 2,178.50p 2,203.50p 4672028
24/10/2016 2,188.50p 2,201.00p 2,178.00p 2,178.00p 4212045
21/10/2016 2,188.50p 2,201.00p 2,172.89p 2,178.50p 5400012
20/10/2016 2,185.00p 2,190.50p 2,171.50p 2,190.00p 4649409
19/10/2016 2,166.50p 2,186.00p 2,161.50p 2,180.50p 3439746
18/10/2016 2,186.00p 2,203.00p 2,168.50p 2,173.00p 3982374
17/10/2016 2,189.50p 2,189.50p 2,168.50p 2,174.00p 4078573
14/10/2016 2,200.50p 2,203.50p 2,189.00p 2,190.00p 4411707
13/10/2016 2,198.00p 2,205.50p 2,184.50p 2,198.50p 5018878
12/10/2016 2,224.00p 2,227.50p 2,200.50p 2,200.50p 7352196
11/10/2016 2,239.50p 2,251.50p 2,227.00p 2,228.50p 4354823
10/10/2016 2,241.50p 2,253.00p 2,237.50p 2,238.00p 3946016
07/10/2016 2,230.00p 2,253.00p 2,221.50p 2,231.50p 6062765
06/10/2016 2,232.00p 2,247.50p 2,214.89p 2,220.00p 5877922
05/10/2016 2,257.00p 2,268.00p 2,216.78p 2,220.50p 5262556
04/10/2016 2,253.50p 2,286.50p 2,247.50p 2,268.00p 8323854
03/10/2016 2,222.00p 2,252.00p 2,210.50p 2,245.00p 5253730
30/09/2016 2,216.50p 2,221.00p 2,201.00p 2,210.50p 3956309
29/09/2016 2,222.50p 2,231.50p 2,200.00p 2,223.50p 3264376
28/09/2016 2,213.00p 2,232.00p 2,208.00p 2,222.00p 2632983
27/09/2016 2,223.00p 2,231.78p 2,208.23p 2,215.00p 3564741
26/09/2016 2,224.00p 2,224.00p 2,197.50p 2,211.00p 3624527
23/09/2016 2,207.00p 2,225.00p 2,198.00p 2,225.00p 4338979
22/09/2016 2,185.00p 2,216.50p 2,177.50p 2,209.00p 3989438
21/09/2016 2,173.50p 2,192.00p 2,164.00p 2,183.50p 3676304
20/09/2016 2,160.00p 2,198.00p 2,152.50p 2,181.00p 4612050
19/09/2016 2,134.50p 2,159.00p 2,109.07p 2,158.50p 4223626
16/09/2016 2,120.50p 2,137.50p 2,109.64p 2,121.00p 7074240
15/09/2016 2,073.00p 2,123.00p 2,070.50p 2,118.50p 4922404
14/09/2016 2,079.50p 2,100.00p 2,073.38p 2,074.00p 3786106
13/09/2016 2,085.00p 2,118.10p 2,064.00p 2,076.00p 3957970
12/09/2016 2,063.00p 2,070.00p 2,047.00p 2,065.50p 3836346
09/09/2016 2,092.50p 2,102.88p 2,074.50p 2,080.00p 2753927
08/09/2016 2,120.00p 2,120.50p 2,095.00p 2,102.50p 3458963
07/09/2016 2,114.00p 2,121.50p 2,105.00p 2,116.50p 3440241
06/09/2016 2,128.00p 2,133.50p 2,099.00p 2,107.00p 3420028
05/09/2016 2,154.00p 2,154.00p 2,122.50p 2,126.50p 2470468
02/09/2016 2,086.00p 2,156.00p 2,084.00p 2,146.50p 5321863
01/09/2016 2,121.50p 2,123.00p 2,078.50p 2,083.50p 3941420
31/08/2016 2,125.00p 2,129.00p 2,105.00p 2,108.50p 4924371
30/08/2016 2,152.00p 2,154.50p 2,126.50p 2,127.50p 4388514
26/08/2016 2,145.00p 2,159.50p 2,135.50p 2,151.50p 2020993
25/08/2016 2,132.00p 2,159.50p 2,126.17p 2,149.50p 1764370
24/08/2016 2,148.50p 2,176.60p 2,132.50p 2,139.00p 2211706
23/08/2016 2,160.00p 2,180.50p 2,146.00p 2,154.50p 2169973
22/08/2016 2,186.00p 2,186.00p 2,147.00p 2,149.50p 2864512
19/08/2016 2,170.00p 2,181.00p 2,161.00p 2,178.50p 2723865
18/08/2016 2,186.50p 2,189.00p 2,167.00p 2,168.50p 2790830
17/08/2016 2,180.50p 2,184.50p 2,166.50p 2,178.00p 2161564
16/08/2016 2,185.00p 2,214.60p 2,171.50p 2,171.50p 2879176
15/08/2016 2,188.00p 2,198.50p 2,178.00p 2,187.50p 2701183
12/08/2016 2,177.50p 2,189.00p 2,171.50p 2,181.00p 2512886
11/08/2016 2,172.00p 2,185.00p 2,158.50p 2,185.00p 3201818
10/08/2016 2,176.50p 2,191.50p 2,162.50p 2,191.50p 3530907
09/08/2016 2,177.00p 2,187.00p 2,170.24p 2,182.00p 3154628
08/08/2016 2,174.00p 2,179.50p 2,152.00p 2,170.50p 2656388
05/08/2016 2,183.00p 2,193.00p 2,157.00p 2,180.00p 3278396
04/08/2016 2,123.50p 2,173.00p 2,093.50p 2,170.50p 6417204
03/08/2016 2,145.00p 2,153.50p 2,123.00p 2,128.00p 4174645
02/08/2016 2,161.50p 2,171.00p 2,141.00p 2,145.50p 4732774
01/08/2016 2,184.00p 2,187.00p 2,146.50p 2,155.00p 4135500
29/07/2016 2,205.00p 2,211.00p 2,161.00p 2,161.00p 8521449
28/07/2016 2,135.00p 2,218.00p 2,128.00p 2,192.00p 8088805
27/07/2016 2,156.00p 2,163.00p 2,129.50p 2,138.00p 3623329
26/07/2016 2,148.50p 2,168.50p 2,134.00p 2,160.00p 3428808
25/07/2016 2,131.00p 2,148.00p 2,130.50p 2,133.00p 2672687
22/07/2016 2,101.00p 2,140.00p 2,099.50p 2,138.50p 3022678
21/07/2016 2,108.50p 2,115.00p 2,099.50p 2,107.50p 4204878
20/07/2016 2,112.00p 2,116.50p 2,088.00p 2,110.00p 5260811
19/07/2016 2,097.00p 2,112.00p 2,089.00p 2,096.50p 4174064
18/07/2016 2,108.00p 2,123.50p 2,100.00p 2,106.00p 3603628
15/07/2016 2,118.00p 2,118.00p 2,081.00p 2,098.00p 5921072
14/07/2016 2,133.00p 2,146.00p 2,095.00p 2,096.50p 5278546
13/07/2016 2,121.50p 2,128.00p 1,896.15p 2,123.50p 8268939
12/07/2016 2,154.50p 2,159.19p 2,115.50p 2,134.00p 6627878
11/07/2016 2,149.00p 2,167.50p 2,126.50p 2,161.50p 6221763
08/07/2016 2,160.00p 2,169.00p 2,110.00p 2,143.50p 6043933
07/07/2016 2,157.00p 2,175.50p 2,152.50p 2,161.00p 5297238
06/07/2016 2,163.50p 2,185.50p 2,124.50p 2,144.00p 8028493
05/07/2016 2,101.50p 2,157.00p 2,101.50p 2,139.50p 6415465
04/07/2016 2,118.50p 2,131.00p 2,098.00p 2,101.00p 4253708
01/07/2016 2,085.50p 2,112.50p 2,067.29p 2,107.00p 7210750

*Close Price adjusted for both dividends and splits