Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
01/07/2015 1,860.00p 1,886.00p 1,842.50p 1,874.00p 3713975
30/06/2015 1,852.00p 1,858.00p 1,829.50p 1,841.00p 6551379
29/06/2015 1,866.50p 1,877.50p 1,848.50p 1,855.50p 6229086
26/06/2015 1,906.50p 1,926.00p 1,897.50p 1,899.00p 5348132
25/06/2015 1,923.00p 1,931.00p 1,872.50p 1,920.00p 6484928
24/06/2015 1,936.50p 1,946.50p 1,926.00p 1,926.00p 4889816
23/06/2015 1,911.00p 1,952.13p 1,907.00p 1,932.00p 5445980
22/06/2015 1,897.00p 1,911.50p 1,890.98p 1,907.00p 4094556
19/06/2015 1,892.00p 1,908.50p 1,879.00p 1,879.00p 6740318
18/06/2015 1,870.00p 1,901.50p 1,869.22p 1,898.00p 6563249
17/06/2015 1,868.00p 1,898.50p 1,856.00p 1,881.00p 9798314
16/06/2015 1,859.50p 1,875.50p 1,847.50p 1,869.50p 4237047
15/06/2015 1,899.00p 1,899.00p 1,863.00p 1,874.50p 4809587
12/06/2015 1,897.00p 1,918.00p 1,887.00p 1,896.50p 4277503
11/06/2015 1,883.00p 1,920.23p 1,879.50p 1,908.50p 6015697
10/06/2015 1,884.00p 1,898.50p 1,861.50p 1,892.00p 5745521
09/06/2015 1,865.00p 1,918.00p 1,852.50p 1,887.50p 10727851
08/06/2015 1,909.50p 1,914.00p 1,856.00p 1,880.00p 18241464
05/06/2015 1,776.00p 1,778.50p 1,750.50p 1,760.50p 4730022
04/06/2015 1,794.00p 1,798.50p 1,766.50p 1,782.00p 3858145
03/06/2015 1,785.00p 1,807.00p 1,764.50p 1,795.50p 5014113
02/06/2015 1,825.50p 1,825.50p 1,782.35p 1,782.50p 7969271
01/06/2015 1,814.50p 1,832.00p 1,814.50p 1,818.00p 5568554
29/05/2015 1,840.00p 1,840.00p 1,811.50p 1,815.50p 6920992
28/05/2015 1,838.50p 1,845.00p 1,831.00p 1,841.50p 4100387
27/05/2015 1,801.00p 1,843.00p 1,796.36p 1,837.50p 5025519
26/05/2015 1,811.00p 1,821.50p 1,796.50p 1,806.00p 4785089
22/05/2015 1,795.00p 1,828.50p 1,787.04p 1,813.50p 3371392
21/05/2015 1,798.50p 1,803.50p 1,779.00p 1,800.50p 5039199
20/05/2015 1,814.00p 1,818.80p 1,780.33p 1,799.00p 4097692
19/05/2015 1,796.50p 1,820.00p 1,796.50p 1,815.00p 3798808
18/05/2015 1,788.00p 1,800.50p 1,773.50p 1,793.50p 2307713
15/05/2015 1,792.50p 1,802.00p 1,781.50p 1,786.00p 3530204
14/05/2015 1,754.50p 1,829.13p 1,745.50p 1,786.50p 4069366
13/05/2015 1,767.50p 1,775.50p 1,750.00p 1,754.50p 3585739
12/05/2015 1,777.00p 1,781.00p 1,746.00p 1,756.00p 4675760
11/05/2015 1,785.00p 1,797.50p 1,780.50p 1,784.50p 3239108
08/05/2015 1,800.00p 1,800.84p 1,778.50p 1,791.00p 8088155
07/05/2015 1,789.00p 1,789.00p 1,751.66p 1,777.00p 5806804
06/05/2015 1,802.50p 1,810.50p 1,787.00p 1,793.00p 4910556
05/05/2015 1,850.00p 1,850.00p 1,796.00p 1,797.00p 6845169
01/05/2015 1,802.00p 1,817.00p 1,793.50p 1,815.00p 2301901
30/04/2015 1,807.50p 1,818.50p 1,785.50p 1,811.50p 4723499
29/04/2015 1,850.00p 1,857.00p 1,792.50p 1,796.50p 4127123
28/04/2015 1,858.50p 1,861.50p 1,834.50p 1,846.00p 5029361
27/04/2015 1,878.00p 1,879.50p 1,849.00p 1,866.50p 4683679
24/04/2015 1,872.00p 1,880.00p 1,862.50p 1,870.50p 4477517
23/04/2015 1,879.00p 1,887.00p 1,856.00p 1,864.00p 3510085
22/04/2015 1,881.00p 1,881.00p 1,848.00p 1,865.50p 3880076
21/04/2015 1,872.50p 1,892.17p 1,867.00p 1,874.50p 3139155
20/04/2015 1,886.00p 1,886.00p 1,865.50p 1,870.50p 5201719
17/04/2015 1,900.50p 1,911.83p 1,867.50p 1,876.50p 5136843
16/04/2015 1,930.00p 1,934.00p 1,894.50p 1,896.50p 9507902
15/04/2015 1,929.50p 1,979.50p 1,927.50p 1,967.00p 6139308
14/04/2015 1,931.00p 1,946.50p 1,923.00p 1,934.00p 3371329
13/04/2015 1,930.50p 1,949.67p 1,928.50p 1,940.50p 4580862
10/04/2015 1,920.00p 1,940.50p 1,906.37p 1,938.50p 3505110
09/04/2015 1,915.00p 1,930.50p 1,910.00p 1,916.00p 4022885
08/04/2015 1,923.50p 1,929.00p 1,901.50p 1,906.00p 2973302
07/04/2015 1,898.00p 1,938.50p 1,892.50p 1,929.50p 6361676
02/04/2015 1,864.00p 1,895.50p 1,852.00p 1,890.50p 3292802
01/04/2015 1,857.50p 1,887.00p 1,845.87p 1,868.50p 4553626
31/03/2015 1,904.00p 1,904.00p 1,850.00p 1,859.50p 6451170
30/03/2015 1,921.50p 1,932.50p 1,894.50p 1,902.00p 4012805
27/03/2015 1,902.00p 1,912.00p 1,882.50p 1,895.00p 3728491
26/03/2015 1,910.00p 1,925.00p 1,882.00p 1,894.50p 5461899
25/03/2015 1,950.00p 1,979.00p 1,919.50p 1,923.50p 4433192
24/03/2015 1,929.50p 1,973.00p 1,926.50p 1,937.50p 5916502
23/03/2015 1,922.50p 1,941.50p 1,915.00p 1,939.50p 4374569
20/03/2015 1,942.00p 1,942.50p 1,917.00p 1,924.00p 6509933
19/03/2015 1,973.50p 1,978.50p 1,921.00p 1,940.50p 4717863
18/03/2015 1,907.00p 1,962.50p 1,901.63p 1,954.00p 5919072
17/03/2015 1,910.00p 1,937.62p 1,879.00p 1,910.00p 5689123
16/03/2015 1,867.00p 1,898.00p 1,853.50p 1,893.00p 4306451
13/03/2015 1,844.50p 1,869.50p 1,842.00p 1,864.00p 5090729
12/03/2015 1,890.00p 1,897.50p 1,871.50p 1,882.00p 4525083
11/03/2015 1,856.50p 1,878.00p 1,845.00p 1,849.00p 5455331
10/03/2015 1,897.50p 1,907.00p 1,854.50p 1,854.50p 4907915
09/03/2015 1,929.00p 1,929.00p 1,899.50p 1,904.00p 3122322
06/03/2015 1,934.50p 1,951.50p 1,926.00p 1,928.50p 2955474
05/03/2015 1,921.00p 1,945.50p 1,920.00p 1,939.00p 2809851
04/03/2015 1,910.00p 1,920.88p 1,893.12p 1,920.50p 3071787
03/03/2015 1,921.50p 1,937.00p 1,906.00p 1,906.00p 3558670
02/03/2015 1,926.50p 1,936.50p 1,912.00p 1,917.00p 3885598
27/02/2015 1,935.00p 1,942.50p 1,928.00p 1,935.50p 4507724
26/02/2015 1,922.00p 1,935.50p 1,903.00p 1,935.00p 4714852
25/02/2015 1,935.50p 1,942.00p 1,918.00p 1,932.00p 2883345
24/02/2015 1,922.00p 1,947.00p 1,906.79p 1,935.50p 6321886
23/02/2015 1,892.00p 1,916.00p 1,886.50p 1,913.50p 3897755
20/02/2015 1,886.00p 1,895.00p 1,874.50p 1,886.00p 4918469
19/02/2015 1,860.00p 1,897.00p 1,860.00p 1,884.00p 4847443
18/02/2015 1,889.50p 1,889.50p 1,856.50p 1,866.50p 5701708
17/02/2015 1,845.50p 1,887.00p 1,841.00p 1,885.50p 4965573
16/02/2015 1,843.00p 1,844.50p 1,826.50p 1,839.50p 2811875
13/02/2015 1,865.50p 1,886.46p 1,832.00p 1,837.00p 5378875
12/02/2015 1,873.50p 1,877.50p 1,856.50p 1,862.50p 4882207
11/02/2015 1,888.00p 1,901.50p 1,871.50p 1,884.50p 3913093
10/02/2015 1,896.00p 1,911.50p 1,883.50p 1,888.00p 4456002
09/02/2015 1,906.50p 1,906.50p 1,879.00p 1,896.00p 2919384
06/02/2015 1,912.00p 1,916.50p 1,901.00p 1,909.00p 3178446
05/02/2015 1,917.50p 1,935.00p 1,905.00p 1,916.50p 3560602
04/02/2015 1,924.00p 1,932.50p 1,894.00p 1,925.00p 5672141
03/02/2015 1,950.00p 1,951.00p 1,924.00p 1,926.00p 4692985
02/02/2015 1,970.00p 1,982.00p 1,924.50p 1,950.00p 5238020
30/01/2015 2,005.00p 2,015.00p 1,956.00p 1,970.00p 9023672
29/01/2015 1,945.00p 2,055.00p 1,935.00p 2,022.50p 10253950
28/01/2015 1,960.00p 1,962.00p 1,926.55p 1,962.00p 5771395
27/01/2015 1,964.00p 1,965.50p 1,933.50p 1,942.00p 4338821
26/01/2015 1,967.50p 1,987.50p 1,954.50p 1,967.00p 3668516
23/01/2015 1,938.50p 1,975.50p 1,931.50p 1,969.50p 5958007
22/01/2015 1,936.00p 1,940.00p 1,914.00p 1,938.00p 3875093
21/01/2015 1,887.00p 1,933.00p 1,884.50p 1,933.00p 3849009
20/01/2015 1,902.00p 1,919.50p 1,894.50p 1,897.50p 3261180
19/01/2015 1,887.00p 1,913.00p 1,881.50p 1,900.50p 2026635
16/01/2015 1,873.00p 1,898.50p 1,869.50p 1,891.50p 3882259
15/01/2015 1,843.50p 1,885.50p 1,811.50p 1,885.50p 6080381
14/01/2015 1,856.50p 1,871.50p 1,822.00p 1,828.50p 4132917
13/01/2015 1,849.50p 1,880.00p 1,844.50p 1,865.50p 3591924
12/01/2015 1,827.50p 1,850.00p 1,827.50p 1,843.50p 3285104
09/01/2015 1,851.00p 1,854.50p 1,815.50p 1,823.50p 3516569
08/01/2015 1,827.00p 1,855.00p 1,763.64p 1,849.50p 5229662
07/01/2015 1,796.50p 1,831.00p 1,756.77p 1,809.50p 5241530
06/01/2015 1,811.50p 1,817.02p 1,734.22p 1,782.00p 9068553
05/01/2015 1,824.50p 1,848.00p 1,813.74p 1,821.00p 4272389
02/01/2015 1,857.00p 1,857.00p 1,811.00p 1,829.00p 1634652
31/12/2014 1,837.00p 1,855.00p 1,837.00p 1,848.50p 675808
30/12/2014 1,870.00p 1,871.50p 1,833.50p 1,840.00p 2030030
29/12/2014 1,862.00p 1,875.00p 1,849.68p 1,870.00p 1590622
24/12/2014 1,866.00p 1,882.00p 1,856.00p 1,864.50p 1395065
23/12/2014 1,858.00p 1,874.50p 1,852.50p 1,858.50p 2067950
22/12/2014 1,836.00p 1,858.50p 1,834.00p 1,849.50p 2154004
19/12/2014 1,835.00p 1,842.00p 1,807.00p 1,835.00p 7786997
18/12/2014 1,797.50p 1,831.00p 1,782.00p 1,831.00p 6981684
17/12/2014 1,809.50p 1,827.00p 1,755.00p 1,791.00p 7774158
16/12/2014 1,817.50p 1,829.00p 1,773.00p 1,827.00p 5803145
15/12/2014 1,829.50p 1,847.00p 1,804.64p 1,805.00p 5446527
12/12/2014 1,879.50p 1,886.50p 1,822.36p 1,823.50p 5287144
11/12/2014 1,895.00p 1,909.00p 1,868.00p 1,877.50p 4924194
10/12/2014 1,913.50p 1,924.50p 1,903.00p 1,903.00p 2917754
09/12/2014 1,942.00p 1,955.50p 1,918.00p 1,918.00p 4575856
08/12/2014 1,966.00p 1,971.41p 1,939.08p 1,943.50p 3157803
05/12/2014 1,937.00p 1,972.50p 1,935.18p 1,971.00p 3283962
04/12/2014 1,950.00p 1,957.50p 1,931.50p 1,936.00p 2525199
03/12/2014 1,970.50p 1,981.50p 1,945.00p 1,945.00p 2910608
02/12/2014 1,973.50p 1,992.50p 1,952.63p 1,975.50p 3900549
01/12/2014 1,975.00p 2,001.50p 1,957.00p 1,962.00p 5609311
28/11/2014 1,938.50p 1,988.00p 1,933.02p 1,981.00p 5197551
27/11/2014 1,910.00p 1,936.50p 1,904.50p 1,934.00p 2454390
26/11/2014 1,907.00p 1,920.50p 1,904.00p 1,904.50p 3560560
25/11/2014 1,920.00p 1,924.50p 1,882.54p 1,907.00p 6713136
24/11/2014 1,920.00p 1,931.50p 1,918.50p 1,920.00p 3639767
21/11/2014 1,894.50p 1,924.00p 1,888.00p 1,920.00p 5405677
20/11/2014 1,882.00p 1,893.12p 1,878.00p 1,890.50p 4449714
19/11/2014 1,908.50p 1,910.00p 1,845.54p 1,887.50p 4701894
18/11/2014 1,888.50p 1,907.50p 1,884.50p 1,905.00p 3072355
17/11/2014 1,874.50p 1,896.00p 1,865.00p 1,888.50p 2730508
14/11/2014 1,888.50p 1,892.50p 1,874.50p 1,885.50p 2740152
13/11/2014 1,870.00p 1,892.50p 1,863.50p 1,887.00p 4425208
12/11/2014 1,866.00p 1,872.50p 1,859.00p 1,867.00p 2989198
11/11/2014 1,857.00p 1,878.00p 1,853.81p 1,867.00p 2631580
10/11/2014 1,830.50p 1,859.00p 1,828.50p 1,859.00p 3931249
07/11/2014 1,841.00p 1,852.00p 1,819.50p 1,824.00p 4829126
06/11/2014 1,807.50p 1,837.00p 1,807.50p 1,835.50p 3784543
05/11/2014 1,808.00p 1,827.00p 1,808.00p 1,817.50p 3643058
04/11/2014 1,813.50p 1,821.83p 1,803.00p 1,803.00p 3029544
03/11/2014 1,846.00p 1,857.50p 1,811.50p 1,813.50p 3943869
31/10/2014 1,825.00p 1,847.50p 1,821.70p 1,838.00p 4562428
30/10/2014 1,813.50p 1,814.81p 1,795.00p 1,809.50p 4189340
29/10/2014 1,789.50p 1,818.00p 1,780.50p 1,809.00p 2919672
28/10/2014 1,785.00p 1,792.50p 1,778.00p 1,789.50p 2870132
27/10/2014 1,786.50p 1,789.00p 1,767.50p 1,776.00p 3107536
24/10/2014 1,774.00p 1,776.00p 1,764.50p 1,771.50p 3144581
23/10/2014 1,745.00p 1,777.50p 1,720.00p 1,774.50p 4341692
22/10/2014 1,753.50p 1,754.50p 1,730.50p 1,751.00p 4380307
21/10/2014 1,753.50p 1,759.00p 1,734.00p 1,755.00p 7665694
20/10/2014 1,754.50p 1,770.50p 1,732.00p 1,749.00p 3527945
17/10/2014 1,711.50p 1,750.00p 1,689.50p 1,748.00p 6183016
16/10/2014 1,751.00p 1,770.00p 1,690.00p 1,716.50p 9754229
15/10/2014 1,735.00p 1,741.00p 1,708.00p 1,709.50p 6372597
14/10/2014 1,712.50p 1,730.00p 1,699.82p 1,727.50p 3957372
13/10/2014 1,720.00p 1,729.00p 1,698.50p 1,724.00p 5656286
10/10/2014 1,744.50p 1,757.50p 1,729.00p 1,729.50p 4220691
09/10/2014 1,758.50p 1,765.00p 1,748.50p 1,751.50p 3559205
08/10/2014 1,736.00p 1,750.00p 1,726.00p 1,746.50p 3933899
07/10/2014 1,760.00p 1,760.22p 1,740.00p 1,740.50p 2092580
06/10/2014 1,757.50p 1,770.05p 1,755.50p 1,762.00p 2577903
03/10/2014 1,758.00p 1,765.50p 1,736.50p 1,744.00p 4220499
02/10/2014 1,754.50p 1,779.50p 1,754.50p 1,759.00p 9926253
01/10/2014 1,788.50p 1,794.00p 1,752.00p 1,760.50p 4333101
30/09/2014 1,770.00p 1,791.50p 1,757.00p 1,785.00p 5818494
29/09/2014 1,761.50p 1,768.00p 1,747.00p 1,762.50p 2993136
26/09/2014 1,778.00p 1,791.33p 1,759.00p 1,768.00p 3238760
25/09/2014 1,798.50p 1,805.50p 1,776.50p 1,779.00p 3196622
24/09/2014 1,774.50p 1,794.00p 1,765.50p 1,793.00p 3191030
23/09/2014 1,820.50p 1,822.00p 1,775.50p 1,778.00p 5099660
22/09/2014 1,825.00p 1,827.50p 1,813.00p 1,817.00p 3689921
19/09/2014 1,834.00p 1,860.00p 1,826.00p 1,826.00p 7519963
18/09/2014 1,812.50p 1,829.50p 1,805.50p 1,819.00p 4565969
17/09/2014 1,844.00p 1,845.50p 1,812.50p 1,812.50p 4336148
16/09/2014 1,855.00p 1,875.50p 1,843.00p 1,847.00p 4824406

*Close Price adjusted for both dividends and splits