Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
25/06/2013 1,845.00p 1,874.00p 1,822.50p 1,868.50p 6414117
24/06/2013 1,825.00p 1,843.50p 1,809.50p 1,822.50p 4187556
21/06/2013 1,835.00p 1,897.50p 1,827.00p 1,843.50p 9667334
20/06/2013 1,900.00p 1,925.50p 1,832.89p 1,838.50p 6738816
19/06/2013 1,894.50p 1,928.50p 1,877.00p 1,925.50p 4929060
18/06/2013 1,887.00p 1,902.00p 1,879.50p 1,886.00p 3370321
17/06/2013 1,892.50p 1,912.50p 1,883.00p 1,900.00p 3897181
14/06/2013 1,912.50p 1,912.50p 1,880.00p 1,883.50p 3435416
13/06/2013 1,875.00p 1,902.00p 1,860.44p 1,899.00p 3761795
12/06/2013 1,905.00p 1,911.00p 1,887.50p 1,887.50p 3691831
11/06/2013 1,942.50p 1,948.00p 1,889.00p 1,906.00p 5862415
10/06/2013 1,945.00p 1,956.50p 1,936.50p 1,948.00p 2901968
07/06/2013 1,893.50p 1,961.00p 1,883.00p 1,956.50p 4934244
06/06/2013 1,908.50p 1,924.67p 1,898.50p 1,900.00p 3804687
05/06/2013 1,944.00p 1,956.00p 1,911.00p 1,911.00p 3203840
04/06/2013 1,948.50p 1,972.00p 1,940.00p 1,956.00p 2587900
03/06/2013 1,939.50p 1,966.00p 1,922.00p 1,940.00p 3763129
31/05/2013 1,968.00p 1,977.00p 1,936.00p 1,951.00p 4745008
30/05/2013 1,973.00p 1,987.00p 1,964.50p 1,977.00p 3320103
29/05/2013 2,038.00p 2,047.50p 1,982.00p 1,982.50p 3840414
28/05/2013 2,038.00p 2,059.50p 2,019.50p 2,047.50p 3503525
24/05/2013 2,016.00p 2,032.14p 2,006.61p 2,019.50p 2709810
23/05/2013 2,029.50p 2,038.00p 1,997.50p 2,013.00p 3871156
22/05/2013 2,035.00p 2,067.00p 2,020.00p 2,063.00p 4995002
21/05/2013 2,035.50p 2,038.00p 2,022.50p 2,038.00p 3121752
20/05/2013 2,029.50p 2,046.00p 2,024.31p 2,045.00p 2034433
17/05/2013 2,043.50p 2,047.01p 2,013.50p 2,028.00p 4063261
16/05/2013 2,067.00p 2,078.00p 2,046.00p 2,050.50p 3514974
15/05/2013 2,065.00p 2,082.50p 2,039.50p 2,059.50p 4446261
14/05/2013 2,042.50p 2,070.50p 2,031.00p 2,069.00p 3669169
13/05/2013 2,023.00p 2,037.50p 2,020.00p 2,037.00p 3089703
10/05/2013 1,997.50p 2,028.50p 1,990.50p 2,020.00p 4256302
09/05/2013 1,992.50p 1,997.00p 1,984.00p 1,993.50p 3182509
08/05/2013 1,981.00p 1,995.00p 1,968.00p 1,987.00p 3431456
07/05/2013 2,014.00p 2,014.00p 1,968.00p 1,977.00p 4063180
03/05/2013 1,970.00p 1,985.00p 1,957.00p 1,974.00p 3062436
02/05/2013 1,967.50p 1,976.50p 1,961.00p 1,970.00p 3486780
01/05/2013 1,972.50p 1,978.50p 1,964.00p 1,971.00p 1805781
30/04/2013 1,958.50p 1,965.00p 1,951.50p 1,964.00p 4502673
29/04/2013 1,945.00p 1,958.00p 1,940.50p 1,957.00p 3442551
26/04/2013 1,950.00p 1,959.50p 1,941.00p 1,947.50p 2718005
25/04/2013 1,987.00p 1,993.00p 1,949.50p 1,951.50p 4875597
24/04/2013 2,014.50p 2,015.50p 1,979.00p 1,993.00p 4573317
23/04/2013 1,969.00p 2,010.17p 1,965.00p 2,007.50p 4882194
22/04/2013 1,976.00p 1,988.00p 1,961.50p 1,965.00p 3376464
19/04/2013 1,985.00p 1,985.28p 1,966.50p 1,975.00p 5220736
18/04/2013 1,940.00p 1,989.00p 1,935.11p 1,978.00p 5154049
17/04/2013 1,974.50p 1,995.00p 1,965.50p 1,974.50p 4633836
16/04/2013 1,994.50p 1,999.00p 1,960.00p 1,960.50p 3661631
15/04/2013 1,971.50p 2,001.00p 1,971.50p 1,996.00p 2743790
12/04/2013 2,000.00p 2,013.60p 1,982.18p 1,987.00p 2739225
11/04/2013 1,985.00p 2,005.00p 1,974.00p 2,001.50p 2754610
10/04/2013 1,969.00p 2,001.50p 1,958.50p 1,987.50p 4534597
09/04/2013 2,029.50p 2,031.07p 1,958.00p 1,965.50p 6062484
08/04/2013 1,999.00p 2,033.00p 1,996.74p 2,017.00p 2914290
05/04/2013 2,050.50p 2,050.50p 1,984.61p 1,997.00p 4739878
04/04/2013 2,070.00p 2,085.00p 2,043.00p 2,046.00p 3428944
03/04/2013 2,088.50p 2,115.00p 2,084.50p 2,085.00p 3352773
02/04/2013 2,064.50p 2,089.50p 2,061.50p 2,084.50p 4655640
28/03/2013 2,046.00p 2,082.50p 2,043.00p 2,075.00p 4667683
27/03/2013 2,026.50p 2,043.00p 2,009.12p 2,040.00p 3364960
26/03/2013 2,026.50p 2,033.00p 2,008.86p 2,025.00p 3638559
25/03/2013 2,037.00p 2,045.00p 2,023.50p 2,034.50p 3103797
22/03/2013 2,008.50p 2,038.00p 2,003.00p 2,031.50p 7768614
21/03/2013 2,029.00p 2,037.00p 2,006.00p 2,011.50p 4139985
20/03/2013 2,045.00p 2,054.00p 2,024.00p 2,032.50p 4288752
19/03/2013 2,001.50p 2,044.50p 2,001.00p 2,042.50p 4033683
18/03/2013 1,984.50p 2,018.00p 1,980.00p 2,013.00p 2846031
15/03/2013 2,022.00p 2,023.00p 2,000.00p 2,012.00p 6081278
14/03/2013 2,000.00p 2,021.50p 1,956.27p 2,018.50p 6359546
13/03/2013 2,002.00p 2,009.00p 1,979.75p 1,988.00p 4359537
12/03/2013 1,997.00p 2,012.00p 1,988.82p 2,009.00p 3998065
11/03/2013 1,994.00p 2,008.50p 1,989.50p 1,998.50p 3767556
08/03/2013 2,003.00p 2,005.00p 1,985.50p 1,994.00p 4324762
07/03/2013 2,004.50p 2,022.00p 1,999.16p 2,000.50p 3149116
06/03/2013 1,999.00p 2,010.50p 1,996.00p 2,000.00p 4071405
05/03/2013 1,987.00p 1,998.00p 1,975.50p 1,996.00p 3750318
04/03/2013 1,961.00p 1,986.50p 1,961.00p 1,975.00p 3556772
01/03/2013 1,987.50p 2,003.26p 1,968.00p 1,972.00p 3804062
28/02/2013 1,956.00p 1,982.00p 1,945.00p 1,980.00p 4747310
27/02/2013 1,944.00p 1,961.00p 1,931.50p 1,945.00p 3878558
26/02/2013 1,950.00p 1,969.04p 1,942.50p 1,961.00p 4815976
25/02/2013 1,983.50p 1,985.00p 1,955.50p 1,967.00p 4063745
22/02/2013 1,945.00p 1,977.50p 1,943.00p 1,973.50p 3353502
21/02/2013 1,957.50p 1,963.50p 1,932.74p 1,949.00p 3929018
20/02/2013 1,943.50p 1,970.37p 1,938.50p 1,962.00p 2927860
19/02/2013 1,920.00p 1,946.81p 1,919.50p 1,944.50p 2555293
18/02/2013 1,929.50p 1,933.00p 1,917.77p 1,922.00p 1590853
15/02/2013 1,933.00p 1,942.50p 1,924.00p 1,933.00p 3553855
14/02/2013 1,902.00p 1,937.00p 1,899.90p 1,929.50p 3537168
13/02/2013 1,892.00p 1,916.50p 1,880.50p 1,905.50p 2811604
12/02/2013 1,872.50p 1,897.00p 1,868.00p 1,894.50p 2572636
11/02/2013 1,890.00p 1,895.91p 1,868.00p 1,877.00p 2030198
08/02/2013 1,886.50p 1,896.50p 1,877.50p 1,887.50p 3711881
07/02/2013 1,876.00p 1,894.00p 1,870.00p 1,879.50p 4032960
06/02/2013 1,881.00p 1,899.00p 1,868.50p 1,885.00p 3763861
05/02/2013 1,874.00p 1,893.50p 1,874.00p 1,876.50p 2962566
04/02/2013 1,912.00p 1,921.00p 1,881.00p 1,881.00p 3982268
01/02/2013 1,900.00p 1,929.00p 1,877.00p 1,906.00p 6024334
31/01/2013 1,825.00p 1,899.97p 1,818.00p 1,877.00p 8281106
30/01/2013 1,860.00p 1,877.50p 1,850.00p 1,853.00p 4763922
29/01/2013 1,869.00p 1,877.50p 1,860.00p 1,872.50p 3250355
28/01/2013 1,852.50p 1,872.00p 1,843.50p 1,859.50p 2668944
25/01/2013 1,854.50p 1,861.91p 1,849.18p 1,857.00p 3190055
24/01/2013 1,861.00p 1,869.50p 1,851.00p 1,860.00p 4733983
23/01/2013 1,845.50p 1,867.73p 1,845.00p 1,865.00p 5135742
22/01/2013 1,816.50p 1,840.50p 1,816.00p 1,836.00p 2466843
21/01/2013 1,825.00p 1,830.00p 1,810.00p 1,819.50p 3362673
18/01/2013 1,829.50p 1,851.00p 1,824.50p 1,843.00p 6325779
17/01/2013 1,818.50p 1,836.58p 1,806.00p 1,824.50p 4018355
16/01/2013 1,766.00p 1,808.00p 1,762.50p 1,806.00p 3727234
15/01/2013 1,786.50p 1,805.00p 1,780.00p 1,802.00p 3203610
14/01/2013 1,793.50p 1,797.88p 1,783.32p 1,788.00p 3495391
11/01/2013 1,790.00p 1,802.50p 1,785.50p 1,788.50p 3516206
10/01/2013 1,794.50p 1,805.00p 1,777.87p 1,788.00p 3882558
09/01/2013 1,807.50p 1,814.00p 1,798.00p 1,798.50p 3866132
08/01/2013 1,814.50p 1,814.53p 1,803.50p 1,804.50p 2279216
07/01/2013 1,828.50p 1,828.50p 1,806.50p 1,813.00p 2645392
04/01/2013 1,819.00p 1,826.22p 1,805.50p 1,824.50p 3643022
03/01/2013 1,824.00p 1,828.00p 1,807.00p 1,818.00p 3017683
02/01/2013 1,798.00p 1,826.50p 1,789.00p 1,817.50p 3185456
31/12/2012 1,795.00p 1,810.00p 1,778.00p 1,787.00p 837150
28/12/2012 1,814.00p 1,821.50p 1,799.50p 1,801.50p 1452450
27/12/2012 1,808.00p 1,814.50p 1,789.80p 1,809.50p 1969437
24/12/2012 1,819.00p 1,834.00p 1,810.00p 1,827.50p 1396164
21/12/2012 1,833.00p 1,834.00p 1,805.50p 1,807.50p 7239010
20/12/2012 1,847.50p 1,858.50p 1,840.00p 1,848.50p 3869745
19/12/2012 1,839.00p 1,853.00p 1,838.00p 1,838.50p 3497421
18/12/2012 1,836.00p 1,838.50p 1,823.50p 1,829.50p 3787600
17/12/2012 1,827.50p 1,839.59p 1,815.50p 1,836.00p 2934094
14/12/2012 1,840.00p 1,851.00p 1,831.50p 1,834.50p 3705032
13/12/2012 1,841.00p 1,852.00p 1,828.00p 1,836.00p 2637865
12/12/2012 1,850.00p 1,859.64p 1,840.00p 1,845.50p 3755593
11/12/2012 1,872.00p 1,875.00p 1,852.00p 1,855.50p 4203016
10/12/2012 1,884.50p 1,887.00p 1,874.50p 1,886.50p 2327016
07/12/2012 1,859.50p 1,883.63p 1,853.50p 1,878.50p 3277973
06/12/2012 1,861.50p 1,872.67p 1,853.50p 1,854.00p 2670705
05/12/2012 1,863.50p 1,864.00p 1,851.26p 1,859.50p 2131663
04/12/2012 1,857.50p 1,867.01p 1,854.00p 1,858.00p 1794467
03/12/2012 1,865.50p 1,873.50p 1,854.50p 1,860.00p 2743557
30/11/2012 1,872.50p 1,874.00p 1,857.00p 1,857.00p 4549351
29/11/2012 1,885.00p 1,887.50p 1,867.50p 1,872.50p 4039714
28/11/2012 1,877.00p 1,885.50p 1,870.50p 1,878.50p 2588210
27/11/2012 1,870.00p 1,886.35p 1,865.00p 1,880.50p 3442376
26/11/2012 1,873.00p 1,885.00p 1,867.00p 1,873.50p 2346125
23/11/2012 1,881.50p 1,891.00p 1,872.50p 1,877.50p 3353177
22/11/2012 1,855.00p 1,876.50p 1,846.50p 1,876.00p 3078566
21/11/2012 1,850.00p 1,854.50p 1,836.50p 1,846.00p 2277304
20/11/2012 1,822.50p 1,851.00p 1,822.00p 1,848.50p 2411775
19/11/2012 1,810.00p 1,833.50p 1,798.00p 1,832.50p 5518821
16/11/2012 1,805.50p 1,813.50p 1,791.50p 1,793.50p 4349548
15/11/2012 1,806.00p 1,810.50p 1,796.00p 1,800.00p 2953777
14/11/2012 1,815.50p 1,822.37p 1,810.75p 1,811.50p 3160049
13/11/2012 1,809.00p 1,819.18p 1,801.00p 1,819.00p 4344591
12/11/2012 1,807.00p 1,815.50p 1,797.00p 1,800.00p 3628180
09/11/2012 1,789.00p 1,806.50p 1,784.50p 1,803.00p 3700161
08/11/2012 1,802.50p 1,807.50p 1,784.17p 1,789.00p 2838785
07/11/2012 1,813.50p 1,815.50p 1,788.50p 1,791.50p 4037219
06/11/2012 1,794.50p 1,817.50p 1,790.50p 1,807.50p 2976352

*Close Price adjusted for both dividends and splits