Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
07/04/2014 1,845.50p 1,865.50p 1,842.50p 1,855.50p 5113584
04/04/2014 1,847.00p 1,866.00p 1,833.50p 1,858.00p 3349869
03/04/2014 1,835.00p 1,840.00p 1,825.50p 1,833.50p 2937406
02/04/2014 1,848.00p 1,852.50p 1,825.00p 1,832.00p 4731815
01/04/2014 1,865.50p 1,865.50p 1,829.00p 1,851.50p 6903060
31/03/2014 1,879.50p 1,892.00p 1,853.50p 1,861.00p 5122370
28/03/2014 1,866.00p 1,878.00p 1,859.50p 1,868.50p 3458743
27/03/2014 1,828.50p 1,869.50p 1,820.50p 1,864.00p 4393768
26/03/2014 1,854.50p 1,862.00p 1,835.50p 1,837.00p 4074343
25/03/2014 1,822.00p 1,854.50p 1,819.70p 1,850.50p 5058283
24/03/2014 1,812.50p 1,824.00p 1,798.00p 1,819.50p 4401862
21/03/2014 1,799.00p 1,810.00p 1,789.42p 1,800.00p 7999990
20/03/2014 1,780.00p 1,792.50p 1,765.80p 1,791.50p 4319376
19/03/2014 1,804.00p 1,805.00p 1,774.82p 1,790.00p 4636168
18/03/2014 1,780.00p 1,800.50p 1,775.00p 1,797.50p 5303207
17/03/2014 1,818.00p 1,821.00p 1,778.00p 1,780.00p 7322075
14/03/2014 1,802.50p 1,829.00p 1,797.00p 1,821.00p 3839074
13/03/2014 1,816.50p 1,827.00p 1,803.00p 1,806.00p 3212233
12/03/2014 1,838.50p 1,849.00p 1,808.00p 1,809.50p 4144857
11/03/2014 1,863.50p 1,863.50p 1,843.82p 1,849.00p 2755276
10/03/2014 1,833.00p 1,855.46p 1,832.50p 1,855.00p 4195002
07/03/2014 1,866.50p 1,870.50p 1,838.50p 1,841.50p 2506760
06/03/2014 1,860.50p 1,872.05p 1,855.50p 1,857.50p 3020620
05/03/2014 1,874.50p 1,874.50p 1,856.00p 1,859.00p 2937623
04/03/2014 1,855.50p 1,884.00p 1,842.00p 1,875.00p 2762430
03/03/2014 1,856.50p 1,878.50p 1,832.00p 1,842.00p 3210250
28/02/2014 1,863.50p 1,886.57p 1,858.00p 1,878.50p 5185340
27/02/2014 1,869.50p 1,889.50p 1,851.00p 1,872.50p 2990564
26/02/2014 1,874.00p 1,896.00p 1,863.00p 1,873.50p 4121465
25/02/2014 1,905.00p 1,914.00p 1,884.50p 1,896.00p 6772516
24/02/2014 1,890.00p 1,910.00p 1,884.50p 1,910.00p 3820396
21/02/2014 1,906.00p 1,920.00p 1,890.00p 1,894.50p 3765554
20/02/2014 1,893.00p 1,903.50p 1,878.50p 1,903.50p 3403806
19/02/2014 1,874.00p 1,903.05p 1,870.50p 1,902.50p 5223273
18/02/2014 1,878.00p 1,879.80p 1,857.00p 1,871.00p 3947419
17/02/2014 1,851.00p 1,866.50p 950.00p 1,865.50p 3641135
14/02/2014 1,820.00p 1,843.09p 1,807.50p 1,838.50p 3128242
13/02/2014 1,845.00p 1,847.00p 1,814.00p 1,820.00p 7350156
12/02/2014 1,865.50p 1,866.98p 1,838.50p 1,847.00p 3699136
11/02/2014 1,832.00p 1,848.50p 1,823.50p 1,848.00p 3952459
10/02/2014 1,825.50p 1,841.00p 1,816.00p 1,829.00p 3024857
07/02/2014 1,829.50p 1,831.50p 1,811.00p 1,818.00p 3838892
06/02/2014 1,783.00p 1,823.00p 1,772.00p 1,820.00p 6697800
05/02/2014 1,773.00p 1,782.00p 1,751.86p 1,778.00p 6749772
04/02/2014 1,788.50p 1,793.50p 1,767.62p 1,768.00p 5832849
03/02/2014 1,819.00p 1,835.00p 1,790.27p 1,792.50p 6479700
31/01/2014 1,774.50p 1,820.00p 1,741.61p 1,800.50p 9348380
30/01/2014 1,855.00p 1,910.00p 1,691.00p 1,820.00p 15678271
29/01/2014 1,925.00p 1,925.00p 1,883.50p 1,910.00p 5642062
28/01/2014 1,910.00p 1,923.50p 1,901.00p 1,902.50p 4078525
27/01/2014 1,947.00p 1,954.00p 1,907.00p 1,910.00p 4877504
24/01/2014 1,975.00p 1,990.00p 1,941.50p 1,946.50p 4714579
23/01/2014 1,999.50p 2,008.00p 1,971.50p 1,972.50p 3271399
22/01/2014 1,994.50p 2,008.50p 1,986.00p 1,994.00p 3460129
21/01/2014 1,946.50p 1,995.50p 1,942.00p 1,985.00p 5062262
20/01/2014 1,933.50p 1,952.50p 1,930.00p 1,947.00p 2143246
17/01/2014 1,967.00p 2,043.50p 1,931.50p 1,931.50p 8763334
16/01/2014 1,981.00p 1,992.50p 1,951.50p 1,962.00p 5182175
15/01/2014 2,006.50p 2,006.50p 1,977.00p 1,981.50p 4828128
14/01/2014 1,989.00p 2,007.50p 1,976.50p 2,003.50p 3628746
13/01/2014 1,985.50p 2,000.50p 1,966.71p 1,996.00p 3981225
10/01/2014 1,939.00p 1,980.00p 1,939.00p 1,978.00p 5492677
09/01/2014 1,945.00p 1,945.00p 1,897.63p 1,939.00p 6761430
08/01/2014 1,964.00p 1,968.00p 1,933.50p 1,938.50p 5132681
07/01/2014 1,977.00p 1,990.50p 1,964.00p 1,965.00p 3959593
06/01/2014 1,995.50p 1,997.00p 1,972.00p 1,977.00p 3115724
03/01/2014 1,983.00p 1,992.00p 1,971.00p 1,986.50p 2209207
02/01/2014 2,008.50p 2,010.50p 1,977.50p 1,984.00p 3652686
31/12/2013 1,976.50p 2,001.00p 1,976.50p 2,000.00p 611803
30/12/2013 1,990.50p 2,000.00p 1,977.00p 1,986.50p 1361213
27/12/2013 1,956.50p 1,996.40p 1,956.50p 1,993.50p 2105870
24/12/2013 1,944.50p 1,969.50p 1,942.00p 1,956.00p 640033
23/12/2013 1,952.50p 1,969.64p 1,944.50p 1,964.00p 2219931
20/12/2013 1,957.50p 1,965.00p 1,945.00p 1,951.50p 6444991
19/12/2013 1,949.50p 1,957.50p 1,932.00p 1,957.50p 3997372
18/12/2013 1,931.00p 1,943.00p 1,917.00p 1,932.00p 3394146
17/12/2013 1,942.00p 1,942.00p 1,917.00p 1,917.00p 3509719
16/12/2013 1,882.00p 1,938.50p 1,880.50p 1,938.50p 4545351
13/12/2013 1,880.00p 1,898.00p 1,868.50p 1,883.50p 2717319
12/12/2013 1,903.00p 1,905.50p 1,871.50p 1,880.00p 3736230
11/12/2013 1,919.00p 1,926.00p 1,901.00p 1,905.50p 3192944
10/12/2013 1,920.00p 1,932.00p 1,912.50p 1,920.00p 3756534
09/12/2013 1,934.50p 1,940.00p 1,913.00p 1,925.00p 5938139
06/12/2013 1,905.00p 1,926.50p 1,902.50p 1,922.50p 2788632
05/12/2013 1,908.50p 1,923.00p 1,901.00p 1,908.00p 3607063
04/12/2013 1,915.00p 1,925.40p 1,903.50p 1,915.50p 2901712
03/12/2013 1,924.50p 1,928.00p 1,897.50p 1,908.50p 3191582
02/12/2013 1,949.50p 1,953.50p 1,922.00p 1,926.00p 2860554
29/11/2013 1,949.50p 1,968.50p 1,944.00p 1,946.00p 3574162
28/11/2013 1,970.00p 1,977.50p 1,944.00p 1,947.00p 2846105
27/11/2013 1,968.50p 1,975.50p 1,959.00p 1,966.50p 3076799
26/11/2013 1,989.00p 1,991.50p 1,967.02p 1,968.00p 4963624
25/11/2013 1,986.50p 2,002.50p 1,976.00p 2,000.00p 3878314
22/11/2013 1,990.00p 1,997.50p 1,966.00p 1,976.00p 3223189
21/11/2013 2,004.00p 2,005.00p 1,985.00p 1,986.00p 3032524
20/11/2013 2,010.00p 2,014.50p 1,995.00p 2,005.00p 3371192
19/11/2013 2,010.50p 2,031.00p 1,997.50p 2,028.50p 2762841
18/11/2013 2,006.00p 2,032.00p 1,994.00p 2,030.00p 3330567
15/11/2013 1,991.50p 2,012.00p 1,982.83p 2,012.00p 4241396
14/11/2013 2,006.50p 2,016.00p 1,992.50p 2,000.00p 3547247
13/11/2013 2,016.50p 2,016.50p 1,985.50p 1,992.50p 3175314
12/11/2013 2,015.00p 2,022.00p 1,999.00p 2,014.50p 2712373
11/11/2013 2,007.00p 2,025.16p 1,998.00p 2,022.00p 2082393
08/11/2013 1,990.00p 2,008.00p 1,983.83p 1,998.00p 2593620
07/11/2013 2,006.00p 2,011.50p 1,988.50p 1,999.00p 3404486
06/11/2013 2,001.00p 2,005.50p 1,993.00p 1,998.50p 2698609
05/11/2013 1,998.50p 1,998.50p 1,972.50p 1,993.00p 2295201
04/11/2013 1,990.00p 2,005.00p 1,979.50p 1,990.50p 1848272
01/11/2013 1,991.50p 1,994.50p 1,968.93p 1,979.50p 2235846
31/10/2013 2,019.50p 2,036.50p 1,983.00p 1,987.00p 5915238
30/10/2013 2,031.50p 2,033.50p 2,010.50p 2,016.50p 3195235
29/10/2013 2,027.50p 2,047.50p 2,023.00p 2,027.00p 2350674
28/10/2013 2,023.50p 2,039.35p 2,013.50p 2,029.50p 3612911
25/10/2013 2,013.50p 2,024.50p 2,012.00p 2,017.50p 2764251
24/10/2013 2,015.00p 2,029.00p 1,990.50p 2,012.50p 3232216
23/10/2013 2,027.50p 2,034.54p 2,010.00p 2,029.00p 2271750
22/10/2013 2,016.00p 2,035.50p 2,005.00p 2,024.50p 3663826
21/10/2013 2,000.00p 2,009.00p 1,988.00p 2,009.00p 3698426
18/10/2013 1,967.00p 1,997.67p 1,954.00p 1,989.50p 5568797
17/10/2013 1,929.50p 1,959.00p 1,910.00p 1,954.00p 4010951
16/10/2013 1,919.50p 1,948.00p 1,917.50p 1,938.00p 4581875
15/10/2013 1,954.50p 1,965.00p 1,934.83p 1,935.00p 3624875
14/10/2013 1,957.50p 1,977.00p 1,946.50p 1,953.50p 2853294
11/10/2013 1,956.50p 1,974.00p 1,921.00p 1,973.00p 4134720
10/10/2013 1,901.50p 1,926.50p 1,887.00p 1,921.00p 4135800
09/10/2013 1,917.00p 1,921.50p 1,894.33p 1,899.50p 4134092
08/10/2013 1,951.00p 1,955.50p 1,920.50p 1,921.50p 3713151
07/10/2013 1,944.00p 1,954.50p 1,928.50p 1,954.50p 2454674
04/10/2013 1,946.00p 1,956.00p 1,939.00p 1,948.50p 3538092
03/10/2013 1,946.50p 1,962.50p 1,940.00p 1,946.00p 3483897
02/10/2013 1,958.00p 1,959.00p 1,922.50p 1,938.50p 3855246
01/10/2013 1,945.00p 1,956.50p 1,924.00p 1,956.50p 5033565
30/09/2013 1,962.00p 1,967.50p 1,953.50p 1,965.00p 4431880
27/09/2013 1,987.00p 1,991.50p 1,954.50p 1,977.00p 4140519
26/09/2013 1,994.00p 2,003.50p 1,981.00p 1,987.00p 3009565
25/09/2013 2,021.00p 2,021.00p 1,980.50p 1,988.00p 4668263
24/09/2013 2,045.00p 2,056.50p 2,019.00p 2,019.50p 4181033
23/09/2013 2,036.00p 2,051.00p 2,023.00p 2,050.50p 3511711
20/09/2013 2,045.00p 2,061.50p 2,031.00p 2,034.00p 7090405
19/09/2013 2,057.50p 2,085.50p 2,048.00p 2,060.50p 5926533
18/09/2013 2,030.00p 2,030.00p 2,011.50p 2,020.50p 2448256
17/09/2013 2,008.50p 2,037.00p 2,008.50p 2,025.00p 3427876
16/09/2013 2,022.00p 2,032.00p 2,012.00p 2,012.50p 2510792
13/09/2013 1,995.00p 2,008.00p 1,990.00p 2,001.00p 2267216
12/09/2013 1,992.00p 1,994.50p 1,974.00p 1,990.00p 1973446
11/09/2013 1,986.00p 1,989.00p 1,971.00p 1,988.50p 1783208
10/09/2013 1,985.00p 1,992.00p 1,972.00p 1,980.00p 3510117
09/09/2013 1,987.50p 1,988.00p 1,958.00p 1,972.00p 1752360
06/09/2013 2,007.50p 2,022.00p 1,966.50p 1,982.50p 4285887
05/09/2013 1,977.00p 1,995.50p 1,954.00p 1,977.50p 1811101
04/09/2013 1,979.50p 1,984.50p 1,949.00p 1,972.50p 2379013
03/09/2013 1,995.50p 1,999.50p 1,973.00p 1,980.00p 3279337
02/09/2013 1,993.50p 2,010.50p 1,991.50p 1,994.00p 2499030
30/08/2013 2,006.50p 2,019.00p 1,972.50p 1,974.00p 2923614
29/08/2013 1,993.00p 2,007.50p 1,989.00p 2,001.50p 2807305
28/08/2013 1,984.50p 1,999.00p 1,975.50p 1,989.00p 2500905
27/08/2013 2,005.50p 2,024.00p 1,990.50p 1,999.00p 2864177
23/08/2013 2,001.00p 2,015.50p 1,989.00p 2,005.00p 2143227
22/08/2013 1,995.50p 2,016.50p 1,988.50p 2,008.50p 2983192
21/08/2013 2,020.00p 2,020.00p 1,995.50p 1,998.00p 3464674
20/08/2013 2,024.50p 2,037.00p 1,996.50p 2,019.00p 3422330
19/08/2013 2,020.50p 2,039.50p 2,011.00p 2,037.00p 2536420
16/08/2013 2,017.00p 2,025.00p 2,005.00p 2,011.00p 3562650
15/08/2013 2,077.50p 2,083.00p 2,008.00p 2,014.00p 4066356
14/08/2013 2,071.00p 2,103.00p 2,067.50p 2,077.50p 2844987
13/08/2013 2,088.50p 2,110.50p 2,081.00p 2,103.00p 2318518
12/08/2013 2,104.50p 2,105.00p 2,069.30p 2,087.00p 3224359
09/08/2013 2,103.00p 2,118.00p 2,090.50p 2,113.00p 2503861
08/08/2013 2,100.00p 2,122.50p 2,096.45p 2,110.00p 2501474
07/08/2013 2,130.00p 2,152.00p 2,100.50p 2,101.50p 4172953
06/08/2013 2,104.50p 2,152.50p 2,099.00p 2,136.50p 4342414
05/08/2013 2,085.00p 2,115.00p 2,074.50p 2,105.50p 3494220
02/08/2013 2,079.50p 2,082.50p 2,055.50p 2,075.00p 2840973
01/08/2013 2,068.00p 2,084.50p 2,055.80p 2,077.00p 4022555
31/07/2013 1,991.00p 2,059.50p 1,920.00p 2,054.00p 6849000
30/07/2013 2,000.00p 2,023.50p 1,989.50p 1,989.50p 3225571
29/07/2013 1,976.00p 2,002.00p 1,970.50p 1,996.50p 2359545
26/07/2013 1,990.00p 1,993.50p 1,955.00p 1,970.50p 2904008
25/07/2013 2,015.00p 2,019.50p 1,980.00p 1,983.00p 3262596
24/07/2013 2,015.00p 2,033.50p 2,005.00p 2,018.50p 2910334
23/07/2013 2,049.00p 2,055.50p 2,019.50p 2,020.00p 2625204
22/07/2013 2,050.00p 2,050.00p 2,037.00p 2,040.00p 2019253
19/07/2013 2,043.50p 2,055.00p 2,024.50p 2,046.00p 4944654
18/07/2013 1,993.50p 2,030.50p 1,983.50p 2,024.50p 3323775
17/07/2013 2,008.00p 2,014.00p 1,982.50p 1,996.50p 2058024
16/07/2013 2,023.50p 2,030.00p 1,996.50p 1,996.50p 3592084
15/07/2013 2,004.50p 2,017.00p 2,001.50p 2,017.00p 2998672
12/07/2013 2,027.00p 2,034.50p 1,996.00p 1,999.50p 1961630
11/07/2013 2,007.50p 2,023.50p 1,988.00p 2,019.00p 3053510
10/07/2013 1,997.50p 2,017.50p 1,969.00p 1,988.00p 4040979
09/07/2013 1,998.50p 2,014.00p 1,985.50p 1,997.00p 2952545
08/07/2013 1,978.50p 1,997.50p 1,961.50p 1,986.50p 1991524
05/07/2013 1,970.50p 2,011.00p 1,958.50p 1,961.50p 3982736
04/07/2013 1,911.50p 1,972.00p 1,906.00p 1,967.50p 2765393
03/07/2013 1,909.50p 1,920.00p 1,884.00p 1,897.50p 4379506
02/07/2013 1,929.50p 1,933.50p 1,899.00p 1,920.00p 2866714
01/07/2013 1,896.50p 1,938.50p 1,880.00p 1,933.50p 4017917
28/06/2013 1,910.00p 1,910.00p 1,874.50p 1,880.00p 7636549
27/06/2013 1,876.00p 1,904.00p 1,869.50p 1,891.00p 4203764
26/06/2013 1,868.50p 1,887.00p 1,859.00p 1,874.50p 4232617

*Close Price adjusted for both dividends and splits