Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
15/09/2014 1,838.00p 1,868.50p 1,838.00p 1,853.00p 5385805
12/09/2014 1,817.50p 1,822.00p 1,811.50p 1,812.50p 2937641
11/09/2014 1,828.00p 1,829.50p 1,803.00p 1,814.00p 5945850
10/09/2014 1,820.50p 1,836.00p 1,820.50p 1,830.50p 3321343
09/09/2014 1,815.50p 1,845.50p 1,815.50p 1,829.00p 3207719
08/09/2014 1,811.00p 1,820.00p 1,795.00p 1,819.50p 4346973
05/09/2014 1,826.50p 1,830.50p 1,809.50p 1,817.50p 2844322
04/09/2014 1,805.00p 1,826.50p 1,805.00p 1,824.00p 4081476
03/09/2014 1,788.00p 1,815.00p 1,788.00p 1,802.50p 3822942
02/09/2014 1,782.00p 1,789.50p 1,777.50p 1,785.00p 5328270
01/09/2014 1,771.00p 1,776.00p 1,763.00p 1,775.00p 1610125
29/08/2014 1,775.00p 1,788.00p 1,763.50p 1,775.50p 4479504
28/08/2014 1,758.00p 1,785.00p 1,758.00p 1,773.50p 3440304
27/08/2014 1,761.50p 1,771.50p 1,754.00p 1,763.00p 3419974
26/08/2014 1,762.00p 1,768.00p 1,751.00p 1,761.00p 3141765
22/08/2014 1,766.50p 1,768.00p 1,749.50p 1,755.00p 1586180
21/08/2014 1,753.50p 1,772.50p 1,751.50p 1,765.00p 2807862
20/08/2014 1,757.00p 1,770.00p 1,732.12p 1,751.50p 3194651
19/08/2014 1,758.50p 1,768.00p 1,747.00p 1,766.00p 2874844
18/08/2014 1,747.50p 1,762.50p 1,743.00p 1,751.50p 2766502
15/08/2014 1,731.50p 1,760.50p 1,730.50p 1,738.50p 3824618
14/08/2014 1,717.50p 1,732.00p 1,708.50p 1,729.00p 2712906
13/08/2014 1,715.00p 1,725.00p 1,710.00p 1,717.00p 3302515
12/08/2014 1,733.00p 1,743.50p 1,725.50p 1,738.50p 2799094
11/08/2014 1,723.00p 1,738.00p 1,717.00p 1,728.00p 3346679
08/08/2014 1,722.00p 1,728.48p 1,705.00p 1,709.50p 6755388
07/08/2014 1,760.00p 1,761.00p 1,736.50p 1,738.00p 3401917
06/08/2014 1,765.50p 1,768.50p 1,742.46p 1,757.00p 5161543
05/08/2014 1,761.00p 1,782.49p 1,753.00p 1,767.50p 5004507
04/08/2014 1,780.50p 1,785.00p 1,760.50p 1,760.50p 3311181
01/08/2014 1,790.00p 1,791.00p 1,750.50p 1,778.00p 4157262
31/07/2014 1,780.00p 1,810.00p 1,774.00p 1,786.00p 7273689
30/07/2014 1,813.50p 1,821.50p 1,783.50p 1,789.00p 3911541
29/07/2014 1,794.50p 1,820.50p 1,790.98p 1,810.00p 3481367
28/07/2014 1,800.00p 1,822.00p 1,789.00p 1,789.50p 4069680
25/07/2014 1,817.50p 1,819.05p 1,797.50p 1,797.50p 3524394
24/07/2014 1,820.50p 1,835.50p 1,816.59p 1,824.50p 2835392
23/07/2014 1,815.50p 1,830.00p 1,814.00p 1,824.00p 3297123
22/07/2014 1,821.50p 1,823.00p 1,809.00p 1,820.00p 2758627
21/07/2014 1,818.00p 1,822.00p 1,809.00p 1,812.00p 3365948
18/07/2014 1,812.00p 1,827.35p 1,806.50p 1,817.00p 4649830
17/07/2014 1,821.00p 1,839.00p 1,814.50p 1,824.00p 4021847
16/07/2014 1,840.00p 1,859.50p 1,827.00p 1,839.00p 3994606
15/07/2014 1,866.00p 1,873.50p 1,844.94p 1,845.50p 2584752
14/07/2014 1,847.00p 1,880.00p 1,846.00p 1,867.00p 4136344
11/07/2014 1,847.50p 1,859.50p 1,841.00p 1,846.00p 3169525
10/07/2014 1,856.00p 1,865.50p 1,845.50p 1,851.50p 3921676
09/07/2014 1,868.00p 1,873.00p 1,855.50p 1,860.00p 5014720
08/07/2014 1,890.50p 1,900.00p 1,873.00p 1,873.00p 2979640
07/07/2014 1,907.00p 1,908.50p 1,891.00p 1,894.50p 2481404
04/07/2014 1,901.50p 1,909.00p 1,898.73p 1,903.00p 1478537
03/07/2014 1,900.00p 1,909.00p 1,890.50p 1,904.00p 2422529
02/07/2014 1,893.00p 1,902.50p 1,882.50p 1,897.00p 2718802
01/07/2014 1,885.00p 1,911.39p 1,866.00p 1,902.50p 7423514
30/06/2014 1,855.50p 1,878.92p 1,847.50p 1,866.00p 5075021
27/06/2014 1,834.00p 1,852.50p 1,825.00p 1,847.50p 3769409
26/06/2014 1,835.00p 1,850.00p 1,829.00p 1,833.00p 3489253
25/06/2014 1,844.00p 1,851.00p 1,834.00p 1,840.50p 3906781
24/06/2014 1,835.00p 1,849.00p 1,823.06p 1,842.00p 2856746
23/06/2014 1,857.00p 1,857.50p 1,829.00p 1,838.50p 3033879
20/06/2014 1,855.00p 1,867.00p 1,845.00p 1,854.00p 5941562
19/06/2014 1,857.00p 1,879.99p 1,848.00p 1,853.00p 3942211
18/06/2014 1,888.50p 1,893.06p 1,851.50p 1,858.00p 4906969
17/06/2014 1,889.50p 1,892.00p 1,865.50p 1,888.50p 2974055
16/06/2014 1,896.00p 1,899.50p 1,877.50p 1,884.00p 4714689
13/06/2014 1,917.50p 1,927.00p 1,894.50p 1,894.50p 5133290
12/06/2014 1,903.00p 1,928.00p 1,903.00p 1,923.00p 3361612
11/06/2014 1,915.00p 1,917.00p 1,896.50p 1,907.00p 4221145
10/06/2014 1,891.00p 1,905.00p 1,876.50p 1,905.00p 4656458
09/06/2014 1,879.00p 1,891.50p 1,864.00p 1,891.50p 2677115
06/06/2014 1,904.50p 1,907.50p 1,869.50p 1,875.00p 3302288
05/06/2014 1,908.00p 1,915.00p 1,894.00p 1,905.00p 3162917
04/06/2014 1,921.50p 1,930.00p 1,899.50p 1,907.00p 2847742
03/06/2014 1,901.50p 1,920.00p 1,894.82p 1,916.50p 2452749
02/06/2014 1,914.50p 1,922.80p 1,900.50p 1,907.00p 2235449
30/05/2014 1,901.00p 1,928.00p 1,900.00p 1,919.00p 4009628
29/05/2014 1,887.00p 1,916.00p 1,880.50p 1,904.50p 2185003
28/05/2014 1,904.00p 1,904.00p 1,872.50p 1,880.50p 3434577
27/05/2014 1,912.00p 1,918.50p 1,897.00p 1,900.00p 2168343
23/05/2014 1,920.50p 1,925.50p 1,886.00p 1,902.00p 2243191
22/05/2014 1,910.00p 1,936.50p 1,904.50p 1,924.50p 3006565
21/05/2014 1,897.50p 1,911.00p 1,895.00p 1,911.00p 2526773
20/05/2014 1,925.50p 1,927.50p 1,895.50p 1,897.50p 2947970
19/05/2014 1,943.00p 1,959.00p 1,916.00p 1,919.00p 4001416
16/05/2014 1,907.50p 1,952.50p 1,906.00p 1,942.00p 6830659
15/05/2014 1,871.50p 1,914.00p 1,871.50p 1,909.50p 4247420
14/05/2014 1,874.50p 1,885.00p 1,863.50p 1,878.00p 2033846
13/05/2014 1,864.00p 1,880.50p 1,859.00p 1,871.50p 2819762
12/05/2014 1,856.00p 1,862.09p 1,843.50p 1,862.00p 1989042
09/05/2014 1,826.50p 1,856.00p 1,822.98p 1,850.50p 3081188
08/05/2014 1,830.00p 1,839.50p 1,815.50p 1,830.50p 2599682
07/05/2014 1,824.50p 1,830.50p 1,814.50p 1,825.00p 3159941
06/05/2014 1,838.00p 1,838.75p 1,819.50p 1,827.00p 2101574
02/05/2014 1,825.00p 1,842.00p 1,816.50p 1,825.50p 3104977
01/05/2014 1,819.50p 1,837.00p 1,811.50p 1,825.00p 1945294
30/04/2014 1,815.50p 1,831.50p 1,808.50p 1,817.50p 3441536
29/04/2014 1,823.00p 1,829.00p 1,810.50p 1,826.00p 3060026
28/04/2014 1,804.00p 1,828.00p 1,795.00p 1,821.50p 4130437
25/04/2014 1,800.50p 1,810.50p 1,799.00p 1,807.00p 3438010
24/04/2014 1,818.50p 1,826.00p 1,805.00p 1,805.50p 4340521
23/04/2014 1,840.50p 1,847.50p 1,814.67p 1,816.50p 3612460
22/04/2014 1,871.50p 1,879.50p 1,834.00p 1,838.00p 8275657
17/04/2014 1,820.00p 1,841.50p 1,804.00p 1,829.00p 8625717
16/04/2014 1,914.00p 1,917.00p 1,893.00p 1,900.00p 4499228
15/04/2014 1,911.50p 1,919.00p 1,892.50p 1,910.00p 5961583
14/04/2014 1,866.00p 1,937.00p 1,865.50p 1,917.00p 5442118
11/04/2014 1,874.00p 1,889.00p 1,857.50p 1,872.50p 2727862
10/04/2014 1,879.50p 1,898.26p 1,873.50p 1,889.00p 2893104
09/04/2014 1,878.00p 1,909.50p 1,876.50p 1,882.00p 4093871
08/04/2014 1,850.00p 1,879.00p 1,847.50p 1,878.50p 5155767

*Close Price adjusted for both dividends and splits