Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
30/06/2016 1,995.50p 2,086.50p 1,982.00p 2,086.50p 10251695
29/06/2016 1,952.00p 1,995.50p 1,945.50p 1,995.50p 7445743
28/06/2016 1,956.00p 1,964.00p 1,931.50p 1,935.00p 7663469
27/06/2016 1,867.50p 1,951.50p 1,865.00p 1,914.00p 9232554
24/06/2016 1,793.50p 1,925.50p 1,765.00p 1,878.00p 13756510
23/06/2016 1,850.50p 1,875.00p 1,826.34p 1,833.00p 5736227
22/06/2016 1,839.50p 1,867.00p 1,828.57p 1,842.50p 6080092
21/06/2016 1,804.00p 1,835.85p 1,797.50p 1,823.00p 4817212
20/06/2016 1,798.00p 1,825.00p 1,785.00p 1,812.00p 5172941
17/06/2016 1,792.00p 1,795.90p 1,767.50p 1,770.00p 7520983
16/06/2016 1,760.50p 1,788.00p 1,755.00p 1,783.50p 5097234
15/06/2016 1,762.00p 1,794.00p 1,754.00p 1,769.00p 7284789
14/06/2016 1,773.50p 1,778.00p 1,737.00p 1,748.00p 9848749
13/06/2016 1,800.00p 1,823.00p 1,776.00p 1,776.00p 7886153
10/06/2016 1,838.00p 1,839.85p 1,796.50p 1,811.00p 5608874
09/06/2016 1,874.00p 1,874.00p 1,847.50p 1,849.00p 3389451
08/06/2016 1,870.00p 1,876.50p 1,863.00p 1,872.50p 2596041
07/06/2016 1,877.00p 1,885.83p 1,875.00p 1,878.00p 2821175
06/06/2016 1,867.50p 1,884.45p 1,863.00p 1,876.50p 3362638
03/06/2016 1,864.50p 1,873.00p 1,849.50p 1,861.50p 3259312
02/06/2016 1,867.00p 1,872.85p 1,845.50p 1,851.50p 3888310
01/06/2016 1,866.50p 1,877.00p 1,851.50p 1,864.00p 4147283
31/05/2016 1,888.50p 1,893.50p 1,867.00p 1,870.50p 4755496
27/05/2016 1,861.50p 1,883.19p 1,854.00p 1,883.00p 2506320
26/05/2016 1,860.00p 1,870.00p 1,855.00p 1,867.00p 2698301
25/05/2016 1,872.50p 1,875.50p 1,857.00p 1,863.00p 2567678
24/05/2016 1,831.50p 1,867.50p 1,829.00p 1,858.00p 3364929
23/05/2016 1,840.00p 1,840.50p 1,826.00p 1,835.50p 2379984
20/05/2016 1,829.50p 1,848.00p 1,825.50p 1,838.00p 3678284
19/05/2016 1,830.00p 1,840.00p 1,808.50p 1,818.00p 3869173
18/05/2016 1,848.00p 1,860.00p 1,832.50p 1,843.50p 3675907
17/05/2016 1,896.50p 1,897.00p 1,850.50p 1,856.00p 3224704
16/05/2016 1,883.00p 1,889.00p 1,875.50p 1,889.00p 1829739
13/05/2016 1,875.50p 1,894.00p 1,863.50p 1,894.00p 2602814
12/05/2016 1,881.00p 1,896.50p 1,866.00p 1,879.00p 3286329
11/05/2016 1,881.00p 1,894.00p 1,877.50p 1,885.50p 2013088
10/05/2016 1,905.00p 1,910.18p 1,878.65p 1,889.50p 3224297
09/05/2016 1,885.00p 1,894.00p 1,877.00p 1,894.00p 2731067
06/05/2016 1,869.50p 1,874.00p 1,849.50p 1,872.00p 3496070
05/05/2016 1,862.50p 1,876.50p 1,851.39p 1,873.00p 2752241
04/05/2016 1,860.00p 1,863.50p 1,843.50p 1,855.00p 3803987
03/05/2016 1,854.50p 1,871.50p 1,841.50p 1,860.50p 4373836
29/04/2016 1,869.00p 1,869.50p 1,845.35p 1,846.00p 3271402
28/04/2016 1,861.00p 1,878.50p 1,838.00p 1,876.50p 4207309
27/04/2016 1,876.00p 1,879.00p 1,862.50p 1,873.00p 5058214
26/04/2016 1,895.50p 1,909.00p 1,874.00p 1,880.50p 3323846
25/04/2016 1,895.00p 1,905.31p 1,878.00p 1,891.50p 3062039
22/04/2016 1,911.50p 1,918.00p 1,885.50p 1,892.50p 3729360
21/04/2016 1,945.00p 1,950.00p 1,896.00p 1,918.50p 4334975
20/04/2016 1,941.50p 1,954.50p 1,927.50p 1,948.00p 3921520
19/04/2016 1,928.50p 1,955.50p 1,923.00p 1,946.50p 3712692
18/04/2016 1,923.50p 1,939.50p 1,920.00p 1,923.50p 3672479
15/04/2016 1,929.00p 1,944.00p 1,928.00p 1,933.00p 3516785
14/04/2016 1,926.00p 1,932.00p 1,909.00p 1,929.00p 3245939
13/04/2016 1,920.50p 1,925.50p 1,907.00p 1,921.50p 3177473
12/04/2016 1,897.00p 1,906.50p 1,882.00p 1,904.00p 2663882
11/04/2016 1,915.00p 1,921.00p 1,893.00p 1,897.50p 2400433
08/04/2016 1,915.50p 1,925.50p 1,894.00p 1,912.00p 3141455
07/04/2016 1,910.50p 1,927.00p 1,900.00p 1,910.00p 4836940
06/04/2016 1,883.00p 1,905.50p 1,872.95p 1,905.50p 3395968
05/04/2016 1,903.50p 1,903.50p 1,874.50p 1,880.00p 4218912
04/04/2016 1,889.50p 1,914.00p 1,881.00p 1,892.50p 2692353
01/04/2016 1,865.00p 1,888.00p 1,844.00p 1,886.50p 3705636
31/03/2016 1,893.50p 1,894.50p 1,876.50p 1,881.50p 3601570
30/03/2016 1,886.50p 1,907.50p 1,880.00p 1,896.00p 2985682
29/03/2016 1,871.00p 1,886.50p 1,866.58p 1,876.00p 2653266
24/03/2016 1,880.50p 1,886.50p 1,855.50p 1,869.00p 3178896
23/03/2016 1,879.50p 1,893.50p 1,868.00p 1,890.00p 3484854
22/03/2016 1,861.50p 1,876.50p 1,836.00p 1,876.00p 4171785
21/03/2016 1,861.00p 1,875.50p 1,849.58p 1,867.50p 2694666
18/03/2016 1,869.50p 1,879.50p 1,864.50p 1,868.50p 4514065
17/03/2016 1,897.00p 1,905.00p 1,865.00p 1,880.00p 5259838
16/03/2016 1,904.00p 1,911.50p 1,898.50p 1,905.00p 4426812
15/03/2016 1,886.50p 1,900.50p 1,879.00p 1,896.00p 3063431
14/03/2016 1,875.00p 1,889.00p 1,867.50p 1,889.00p 3535907
11/03/2016 1,876.00p 1,892.95p 1,870.50p 1,873.00p 3589685
10/03/2016 1,880.00p 1,902.50p 1,850.50p 1,850.50p 4462590
09/03/2016 1,869.00p 1,885.64p 1,861.50p 1,882.50p 2941558
08/03/2016 1,845.50p 1,868.00p 1,840.50p 1,866.50p 3176576
07/03/2016 1,874.50p 1,878.50p 1,848.50p 1,859.00p 2326242
04/03/2016 1,864.00p 1,880.50p 1,851.00p 1,874.00p 3141014
03/03/2016 1,869.50p 1,877.44p 1,844.33p 1,853.00p 3895876
02/03/2016 1,882.00p 1,885.50p 1,842.15p 1,862.50p 7026650
01/03/2016 1,853.00p 1,886.00p 1,845.50p 1,881.00p 4038002
29/02/2016 1,867.50p 1,871.50p 1,850.50p 1,859.00p 4531661
26/02/2016 1,892.00p 1,899.50p 1,861.50p 1,865.00p 3485076
25/02/2016 1,867.00p 1,883.50p 1,849.00p 1,877.50p 4190995
24/02/2016 1,867.00p 1,872.88p 1,846.50p 1,868.50p 4955025
23/02/2016 1,847.50p 1,872.50p 1,838.50p 1,864.50p 3143372
22/02/2016 1,841.50p 1,866.00p 1,839.50p 1,859.00p 2662954
19/02/2016 1,830.50p 1,839.50p 1,818.74p 1,828.50p 2909062
18/02/2016 1,838.00p 1,838.00p 1,817.50p 1,826.00p 3441213
17/02/2016 1,811.50p 1,836.00p 1,811.50p 1,832.00p 3655236
16/02/2016 1,817.00p 1,831.50p 1,796.50p 1,811.50p 3690072
15/02/2016 1,775.00p 1,820.00p 1,762.50p 1,809.00p 3574643
12/02/2016 1,754.50p 1,769.50p 1,751.98p 1,758.00p 6320669
11/02/2016 1,771.50p 1,779.00p 1,724.50p 1,745.00p 6711294
10/02/2016 1,797.50p 1,811.50p 1,772.00p 1,782.00p 4486434
09/02/2016 1,791.00p 1,800.00p 1,773.00p 1,783.00p 4694098
08/02/2016 1,806.00p 1,814.00p 1,775.00p 1,782.00p 4505787
05/02/2016 1,836.50p 1,843.50p 1,794.50p 1,796.50p 5602835
04/02/2016 1,879.50p 1,894.61p 1,822.00p 1,828.00p 6884650
03/02/2016 1,909.50p 1,909.50p 1,868.00p 1,869.50p 4380669
02/02/2016 1,907.50p 1,920.00p 1,892.50p 1,906.00p 4888190
01/02/2016 1,889.00p 1,911.50p 1,884.50p 1,910.50p 7276642
29/01/2016 1,875.00p 1,885.00p 1,838.75p 1,884.50p 6410708
28/01/2016 1,853.50p 1,869.50p 1,823.00p 1,841.50p 7429392
27/01/2016 1,871.50p 1,882.50p 1,854.00p 1,867.00p 7108975
26/01/2016 1,826.00p 1,874.50p 1,824.00p 1,872.00p 5323163
25/01/2016 1,857.50p 1,857.50p 1,819.50p 1,841.50p 5065665
22/01/2016 1,842.00p 1,866.00p 1,832.00p 1,857.50p 4811731
21/01/2016 1,787.00p 1,831.00p 1,785.00p 1,827.00p 6732931
20/01/2016 1,803.50p 1,812.50p 1,768.00p 1,777.50p 4835883
19/01/2016 1,806.50p 1,831.00p 1,778.04p 1,828.00p 3396246
18/01/2016 1,791.00p 1,805.00p 1,775.00p 1,779.50p 3315627
15/01/2016 1,804.50p 1,815.50p 1,764.00p 1,791.00p 6935980
14/01/2016 1,832.00p 1,837.50p 1,804.81p 1,810.00p 5947662
13/01/2016 1,837.00p 1,861.00p 1,834.00p 1,851.50p 4540437
12/01/2016 1,809.50p 1,846.00p 1,799.00p 1,837.00p 3954268
11/01/2016 1,810.00p 1,816.70p 1,801.00p 1,805.50p 3295946
08/01/2016 1,810.50p 1,834.61p 1,802.50p 1,810.00p 4066728
07/01/2016 1,802.50p 1,820.50p 1,795.37p 1,800.50p 4497364
06/01/2016 1,841.00p 1,842.50p 1,823.50p 1,841.00p 3234398
05/01/2016 1,829.00p 1,850.50p 1,821.00p 1,846.00p 3491621
04/01/2016 1,850.00p 1,850.00p 1,805.32p 1,817.00p 3236800
31/12/2015 1,878.00p 1,885.50p 1,853.00p 1,856.50p 1128831
30/12/2015 1,875.00p 1,890.50p 1,868.37p 1,880.00p 2011444
29/12/2015 1,853.00p 1,880.00p 1,845.48p 1,880.00p 2883491
24/12/2015 1,873.00p 1,874.00p 1,841.50p 1,856.50p 624405
23/12/2015 1,824.50p 1,856.50p 1,821.50p 1,853.00p 3281401
22/12/2015 1,801.50p 1,809.50p 1,792.00p 1,805.00p 3246257
21/12/2015 1,799.50p 1,831.90p 1,799.50p 1,805.00p 2307811
18/12/2015 1,822.00p 1,830.50p 1,803.00p 1,807.50p 5634259
17/12/2015 1,861.50p 1,862.00p 1,831.50p 1,833.50p 4034237
16/12/2015 1,816.00p 1,844.50p 1,809.00p 1,831.50p 4000214
15/12/2015 1,806.00p 1,826.00p 1,796.00p 1,820.50p 4093861
14/12/2015 1,809.50p 1,829.50p 1,796.00p 1,796.00p 4441318
11/12/2015 1,833.00p 1,838.00p 1,801.50p 1,806.50p 3612506
10/12/2015 1,846.00p 1,846.00p 1,826.50p 1,832.00p 3406521
09/12/2015 1,883.50p 1,883.50p 1,852.00p 1,852.00p 3203302
08/12/2015 1,902.00p 1,908.63p 1,872.00p 1,873.00p 2635152
07/12/2015 1,897.00p 1,918.00p 1,890.95p 1,900.50p 2256631
04/12/2015 1,893.00p 1,897.00p 1,883.50p 1,891.00p 2901903
03/12/2015 1,938.00p 1,950.19p 1,893.50p 1,900.00p 4880457
02/12/2015 1,916.50p 1,948.50p 1,915.50p 1,944.50p 2885692
01/12/2015 1,920.50p 1,924.50p 1,902.00p 1,912.50p 2599903
30/11/2015 1,920.00p 1,931.00p 1,909.87p 1,910.00p 3231850
27/11/2015 1,915.50p 1,935.31p 1,909.00p 1,924.50p 1952880
26/11/2015 1,921.00p 1,930.00p 1,915.00p 1,925.50p 1953935
25/11/2015 1,901.00p 1,928.00p 1,901.00p 1,925.50p 3178004
24/11/2015 1,914.50p 1,914.50p 1,881.00p 1,894.00p 3026698
23/11/2015 1,923.50p 1,923.50p 1,905.00p 1,913.00p 2469799
20/11/2015 1,922.00p 1,935.00p 1,914.18p 1,928.00p 4862990
19/11/2015 1,895.00p 1,912.50p 1,886.50p 1,902.50p 3034799
18/11/2015 1,880.50p 1,887.50p 1,871.50p 1,885.50p 2166598
17/11/2015 1,868.00p 1,888.00p 1,857.50p 1,888.00p 3109410
16/11/2015 1,838.00p 1,856.00p 1,834.00p 1,847.00p 2981813
13/11/2015 1,884.00p 1,884.00p 1,843.00p 1,848.50p 3287447
12/11/2015 1,905.00p 1,919.50p 1,883.00p 1,883.00p 4231280
11/11/2015 1,879.00p 1,911.31p 1,877.00p 1,899.50p 3565726
10/11/2015 1,876.00p 1,877.00p 1,850.00p 1,872.00p 3611011
09/11/2015 1,884.00p 1,886.50p 1,860.87p 1,865.50p 2568312
06/11/2015 1,902.00p 1,908.00p 1,880.50p 1,882.50p 3718738

*Close Price adjusted for both dividends and splits