Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
16/03/2006 918.00p 925.50p 911.00p 925.00p 29771222
15/03/2006 913.50p 917.50p 909.50p 912.50p 20379778
14/03/2006 914.00p 914.00p 906.00p 912.00p 20111570
13/03/2006 919.50p 920.00p 909.00p 913.00p 31395528
10/03/2006 889.50p 913.00p 889.50p 911.50p 15410471
09/03/2006 900.00p 900.00p 887.50p 893.50p 14104859
08/03/2006 900.00p 900.00p 887.50p 893.50p 14206732
07/03/2006 890.00p 909.50p 890.00p 908.00p 13426551
06/03/2006 895.00p 898.00p 888.50p 897.00p 10147351
03/03/2006 884.00p 900.00p 884.00p 895.00p 17289778
02/03/2006 889.00p 894.50p 882.00p 886.50p 13999088
01/03/2006 873.00p 888.00p 873.00p 886.50p 27352456
28/02/2006 878.00p 883.00p 873.50p 876.00p 22206104
27/02/2006 872.50p 878.50p 872.50p 877.00p 13995619
24/02/2006 877.00p 877.50p 872.00p 875.50p 17463088
23/02/2006 877.00p 878.00p 873.50p 874.00p 17772228
22/02/2006 877.00p 879.00p 871.50p 877.50p 17268518
21/02/2006 884.00p 884.00p 873.50p 879.00p 17946380
20/02/2006 880.00p 884.00p 872.50p 878.00p 12208845
17/02/2006 868.50p 882.50p 868.50p 879.00p 25862064
16/02/2006 868.00p 878.00p 862.50p 868.50p 31568534
15/02/2006 853.00p 862.00p 848.00p 855.00p 16984032
14/02/2006 848.00p 853.50p 846.00p 853.00p 19756316
13/02/2006 841.50p 853.00p 841.50p 849.50p 23800936
10/02/2006 848.00p 852.00p 844.00p 850.00p 12779031
09/02/2006 852.00p 855.50p 845.00p 852.50p 14817396
08/02/2006 843.00p 850.00p 838.00p 849.50p 19538700
07/02/2006 850.00p 850.50p 840.00p 842.00p 19677564
06/02/2006 850.00p 852.50p 848.00p 850.00p 12007234
03/02/2006 854.00p 859.50p 848.50p 852.50p 16577427
02/02/2006 846.50p 858.00p 843.50p 850.00p 18715046
01/02/2006 837.00p 847.00p 835.50p 846.50p 14940158
31/01/2006 841.00p 844.50p 835.00p 836.50p 14582209
30/01/2006 839.00p 841.00p 834.00p 836.50p 8390247
27/01/2006 843.00p 845.00p 832.50p 841.00p 14404042
26/01/2006 840.00p 853.50p 834.50p 842.50p 18423704
25/01/2006 829.00p 837.00p 829.50p 836.00p 11684059
24/01/2006 823.00p 833.00p 820.00p 830.00p 12026683
23/01/2006 826.50p 830.00p 817.00p 823.00p 15649760
20/01/2006 829.50p 840.00p 826.50p 829.50p 10167443
19/01/2006 832.50p 839.00p 830.50p 833.50p 11040781
18/01/2006 823.00p 835.00p 819.00p 831.50p 16476779
17/01/2006 834.50p 836.00p 827.00p 828.50p 16764066
16/01/2006 845.00p 845.50p 832.00p 835.00p 12899771
13/01/2006 849.50p 854.00p 841.00p 844.00p 9697474
12/01/2006 846.00p 855.00p 846.00p 852.50p 15473711
11/01/2006 847.00p 848.50p 844.00p 848.50p 12470485
10/01/2006 843.50p 845.50p 838.00p 842.50p 17209068
09/01/2006 843.50p 847.00p 839.50p 843.00p 12728582
06/01/2006 838.00p 842.50p 836.00p 841.00p 11264734
05/01/2006 850.00p 850.00p 835.50p 838.50p 10558558
04/01/2006 848.00p 851.50p 842.50p 848.00p 12713927
03/01/2006 860.00p 848.50p 836.50p 846.00p 11314256
30/12/2005 849.00p 849.00p 839.00p 842.50p 1402713
29/12/2005 840.50p 849.50p 840.50p 845.50p 2964981
28/12/2005 843.00p 847.00p 836.00p 842.50p 2747497
23/12/2005 837.50p 841.00p 835.00p 839.00p 867081
22/12/2005 839.00p 841.00p 827.00p 837.50p 7896474
21/12/2005 831.00p 839.50p 830.00p 838.00p 7240043
20/12/2005 831.00p 834.00p 828.50p 831.00p 8321170
19/12/2005 830.00p 834.50p 828.00p 831.50p 12979041
16/12/2005 838.00p 845.50p 828.00p 829.00p 13291857
15/12/2005 829.00p 837.50p 824.00p 835.50p 15269755
14/12/2005 833.00p 833.00p 820.00p 825.00p 20754124
13/12/2005 839.00p 843.00p 828.50p 829.00p 19849436
12/12/2005 847.50p 852.50p 835.50p 839.00p 7543855
09/12/2005 846.50p 849.00p 840.00p 844.00p 17277702
08/12/2005 854.50p 857.00p 844.00p 849.00p 15297097
07/12/2005 862.00p 862.00p 852.00p 855.50p 15253735
06/12/2005 859.00p 865.50p 855.50p 863.00p 16727894
05/12/2005 860.00p 865.50p 859.00p 859.50p 16050258
02/12/2005 847.50p 861.50p 842.50p 859.50p 11451720
01/12/2005 834.50p 850.00p 835.00p 847.50p 14091837
30/11/2005 843.00p 847.00p 835.00p 835.00p 14949563
29/11/2005 844.50p 850.50p 840.00p 846.00p 8253887
28/11/2005 850.50p 857.50p 841.50p 843.00p 8069199
25/11/2005 848.00p 852.50p 845.00p 846.00p 5637498
24/11/2005 847.00p 849.00p 842.50p 844.50p 3986879
23/11/2005 842.50p 849.00p 842.00p 849.00p 5232645
22/11/2005 845.00p 849.00p 841.50p 844.50p 5659182
21/11/2005 857.50p 857.50p 840.50p 845.00p 8397816
18/11/2005 848.50p 860.00p 843.00p 846.00p 12706663
17/11/2005 842.50p 852.00p 841.00p 849.50p 7764035
16/11/2005 840.00p 845.00p 835.00p 843.50p 20283884
15/11/2005 845.00p 862.50p 827.00p 836.00p 41347284
14/11/2005 860.00p 864.00p 856.00p 862.50p 8636686
11/11/2005 859.50p 863.00p 853.50p 860.00p 6537762
10/11/2005 853.50p 861.00p 850.50p 852.00p 12517436
09/11/2005 850.00p 871.00p 848.00p 853.00p 10617213
08/11/2005 848.00p 855.00p 847.00p 849.00p 12234518
07/11/2005 839.00p 849.00p 838.00p 847.50p 16121612
04/11/2005 830.00p 844.00p 828.50p 840.00p 17633164
03/11/2005 833.00p 834.50p 826.50p 830.00p 23907992
02/11/2005 829.00p 835.50p 829.00p 832.00p 21651612
01/11/2005 835.00p 835.00p 829.00p 833.00p 20656916
31/10/2005 834.00p 840.00p 827.00p 835.00p 20396598
28/10/2005 821.50p 829.00p 817.00p 829.00p 13625454
27/10/2005 820.00p 828.50p 816.00p 822.00p 18750180
26/10/2005 825.00p 832.50p 821.50p 825.00p 18642880
25/10/2005 827.00p 826.00p 821.50p 823.00p 14850396
24/10/2005 821.50p 826.00p 813.00p 825.00p 14707205
21/10/2005 820.00p 822.00p 812.50p 817.00p 35699336
20/10/2005 832.00p 830.50p 811.50p 817.50p 46646224
19/10/2005 828.50p 831.50p 823.00p 823.00p 38341624
18/10/2005 829.00p 834.50p 823.00p 829.00p 13354714
17/10/2005 830.00p 831.50p 820.00p 829.00p 19991072
14/10/2005 824.00p 831.50p 813.50p 830.00p 14632042
13/10/2005 819.00p 823.50p 810.00p 813.00p 15388065
12/10/2005 821.00p 826.50p 815.50p 822.00p 12020266
11/10/2005 823.50p 828.50p 822.00p 824.50p 12267698
10/10/2005 822.50p 829.00p 819.50p 825.50p 14563945
07/10/2005 831.50p 834.50p 821.50p 823.50p 11170139
06/10/2005 839.50p 842.50p 826.50p 830.50p 17667084
05/10/2005 835.00p 845.00p 830.00p 841.00p 20677816
04/10/2005 831.00p 840.00p 824.50p 840.00p 24277284
03/10/2005 820.00p 833.00p 811.00p 830.50p 18101032
30/09/2005 819.00p 822.00p 810.00p 815.00p 12429482
29/09/2005 808.00p 816.00p 805.00p 815.00p 9901001
28/09/2005 822.50p 823.50p 809.50p 812.00p 21540518
27/09/2005 819.50p 825.00p 815.50p 823.50p 16793818
26/09/2005 818.00p 826.50p 815.50p 820.00p 22829208
23/09/2005 817.00p 817.50p 809.00p 816.00p 14775802
22/09/2005 810.00p 813.00p 803.00p 811.00p 17110496
21/09/2005 819.00p 825.50p 811.50p 812.00p 15791582
20/09/2005 817.50p 821.50p 815.50p 820.00p 12002026
19/09/2005 817.00p 820.00p 810.50p 816.50p 9980593
16/09/2005 811.00p 818.00p 808.00p 815.00p 23508316
15/09/2005 809.50p 816.50p 808.50p 814.50p 15373033
14/09/2005 812.00p 829.00p 803.00p 811.00p 25265632
13/09/2005 828.00p 832.50p 825.50p 829.00p 15432339
12/09/2005 826.00p 828.50p 823.00p 828.50p 19536520
09/09/2005 825.50p 826.50p 822.00p 825.50p 18147216
08/09/2005 822.00p 830.00p 820.00p 826.00p 16330603
07/09/2005 827.00p 831.50p 822.50p 827.00p 16325163
06/09/2005 826.00p 830.00p 823.00p 829.50p 16830528
05/09/2005 822.00p 830.00p 818.50p 823.00p 14536286
02/09/2005 808.00p 824.50p 805.00p 818.50p 22490732
01/09/2005 808.00p 812.00p 792.00p 805.00p 20309114
31/08/2005 790.00p 796.50p 786.50p 792.00p 14037035
30/08/2005 795.00p 799.00p 786.00p 787.00p 9801046
29/08/2005 794.00p 794.00p 794.00p 794.00p 0
26/08/2005 795.00p 804.00p 793.00p 794.00p 8913711
25/08/2005 791.50p 800.00p 787.00p 798.00p 13656340
24/08/2005 794.50p 798.50p 792.00p 792.50p 11172711
23/08/2005 798.00p 801.00p 794.00p 798.50p 27477288
22/08/2005 799.50p 805.50p 790.50p 799.00p 31493208
19/08/2005 792.50p 799.50p 789.50p 796.50p 35981228
18/08/2005 786.00p 798.00p 779.50p 789.50p 25535840
17/08/2005 780.00p 785.50p 777.00p 779.50p 24331412
16/08/2005 782.00p 784.50p 778.00p 782.00p 14311890
15/08/2005 780.00p 782.00p 777.00p 778.00p 10913349
12/08/2005 788.50p 788.50p 778.00p 778.50p 10936673
11/08/2005 780.00p 787.00p 778.00p 785.50p 19437806
10/08/2005 778.00p 784.00p 775.50p 783.00p 14233308
09/08/2005 781.50p 781.50p 774.00p 775.50p 28439824
08/08/2005 781.50p 783.50p 777.00p 780.00p 19729146
05/08/2005 777.00p 785.50p 777.00p 778.00p 7601211
04/08/2005 781.00p 782.00p 775.00p 781.00p 11924171
03/08/2005 788.00p 792.00p 778.00p 781.50p 23133738
02/08/2005 783.00p 786.50p 782.00p 786.50p 12926892
01/08/2005 785.00p 786.00p 781.00p 783.00p 13755134
29/07/2005 785.50p 789.00p 782.00p 786.00p 14402176
28/07/2005 785.50p 790.50p 780.50p 785.50p 15412534
27/07/2005 784.00p 790.00p 784.00p 785.50p 11666405
26/07/2005 790.00p 791.00p 783.00p 786.00p 11517436
25/07/2005 790.00p 794.00p 784.50p 788.50p 14197557
22/07/2005 782.00p 793.00p 782.50p 789.50p 11454776
21/07/2005 791.00p 793.00p 783.00p 790.00p 19417724
20/07/2005 792.00p 796.00p 786.00p 789.50p 16197535
19/07/2005 791.00p 793.00p 784.00p 787.50p 30774340
18/07/2005 784.50p 789.50p 782.00p 787.00p 14243575
15/07/2005 795.50p 795.50p 781.50p 784.50p 22643248
14/07/2005 790.00p 800.00p 787.00p 791.50p 17044810
13/07/2005 796.00p 796.00p 786.00p 790.00p 15653259
12/07/2005 793.00p 796.50p 789.00p 791.00p 19551892
11/07/2005 803.00p 805.00p 784.00p 790.00p 32455156
08/07/2005 817.00p 817.00p 795.50p 800.00p 29579392
07/07/2005 823.00p 838.50p 775.00p 805.00p 42385168
06/07/2005 824.00p 840.00p 818.50p 838.50p 15223976
05/07/2005 822.00p 824.50p 814.00p 821.00p 10624805
04/07/2005 826.50p 827.50p 819.50p 824.50p 5831390
01/07/2005 821.00p 827.50p 818.00p 824.00p 17713092
30/06/2005 817.00p 827.00p 810.50p 823.00p 15418649
29/06/2005 813.00p 818.00p 809.00p 817.00p 15913551
28/06/2005 803.00p 815.00p 800.00p 811.50p 23133852
27/06/2005 807.50p 813.00p 801.50p 805.00p 15936123
24/06/2005 816.00p 823.50p 810.50p 813.00p 4486432
23/06/2005 816.00p 826.00p 816.00p 823.50p 17814152
22/06/2005 810.50p 820.50p 807.50p 816.00p 14054627
21/06/2005 810.00p 812.50p 805.00p 810.00p 9283338
20/06/2005 804.50p 811.50p 801.50p 808.50p 10403949
17/06/2005 810.00p 817.00p 805.00p 807.00p 19990648
16/06/2005 810.00p 810.00p 801.50p 805.00p 15619432
15/06/2005 817.50p 819.00p 806.50p 806.50p 9532885
14/06/2005 808.50p 820.50p 807.50p 819.50p 20599456
13/06/2005 811.50p 814.00p 806.00p 813.00p 13453184
10/06/2005 809.50p 818.50p 806.50p 813.00p 12741839
09/06/2005 803.00p 811.50p 803.00p 809.50p 15262363
08/06/2005 806.50p 813.50p 804.00p 807.00p 12137735
07/06/2005 797.00p 812.50p 797.00p 811.50p 22108544

*Close Price adjusted for both dividends and splits