Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
06/06/2005 788.50p 792.00p 784.00p 787.50p 10742356
03/06/2005 788.50p 792.00p 780.00p 787.50p 18993148
02/06/2005 793.00p 797.00p 785.50p 787.50p 17708100
01/06/2005 791.00p 796.00p 787.50p 793.50p 18480488
31/05/2005 795.00p 800.00p 789.00p 790.50p 21853870
27/05/2005 796.00p 801.00p 794.50p 796.00p 10554933
26/05/2005 800.00p 808.00p 791.00p 795.50p 11331108
25/05/2005 801.50p 806.00p 795.50p 799.00p 11979346
24/05/2005 801.50p 807.50p 800.00p 804.50p 17745074
23/05/2005 805.50p 808.50p 798.50p 802.50p 13889734
20/05/2005 806.00p 811.00p 801.00p 808.00p 8011626
19/05/2005 811.50p 811.00p 799.50p 805.50p 18679560
18/05/2005 807.50p 812.50p 804.50p 810.00p 14323364
17/05/2005 809.00p 809.50p 801.50p 805.00p 17861552
16/05/2005 802.50p 808.00p 796.50p 805.00p 10614936
13/05/2005 797.00p 809.00p 795.00p 808.00p 14998707
12/05/2005 800.00p 802.50p 793.00p 799.50p 10630873
11/05/2005 786.00p 797.00p 783.00p 793.00p 17818366
10/05/2005 790.00p 792.00p 783.00p 784.50p 17860460
09/05/2005 792.00p 791.00p 783.00p 788.00p 12504559
06/05/2005 795.00p 798.00p 789.00p 791.00p 10578985
05/05/2005 790.00p 798.00p 788.50p 795.00p 15933213
04/05/2005 787.00p 789.00p 777.00p 788.50p 12171702
03/05/2005 778.00p 784.00p 770.50p 782.50p 10884391
29/04/2005 770.00p 777.50p 768.00p 774.00p 10342541
28/04/2005 775.50p 782.00p 767.00p 777.50p 15059131
27/04/2005 775.00p 782.00p 772.00p 776.00p 43132624
26/04/2005 782.00p 782.00p 770.00p 775.00p 15344590
25/04/2005 768.00p 784.00p 765.00p 782.00p 14185930
22/04/2005 772.00p 773.50p 767.50p 770.00p 16987742
21/04/2005 773.50p 782.00p 769.00p 772.50p 43441992
20/04/2005 776.50p 783.00p 771.50p 773.50p 36009844
19/04/2005 770.50p 777.50p 766.00p 777.00p 34579400
18/04/2005 781.00p 782.50p 767.50p 770.50p 15058954
15/04/2005 782.50p 792.50p 782.50p 787.50p 13869116
14/04/2005 785.00p 792.50p 783.50p 787.50p 16602582
13/04/2005 795.00p 798.00p 782.00p 787.50p 20953908
12/04/2005 789.00p 797.00p 789.00p 792.00p 11772314
11/04/2005 786.00p 795.50p 787.00p 791.50p 63419284
08/04/2005 792.50p 792.50p 783.00p 788.00p 21250040
07/04/2005 785.50p 792.50p 783.00p 790.50p 34078704
06/04/2005 783.00p 786.50p 776.00p 786.50p 23053256
05/04/2005 764.00p 788.00p 755.50p 779.00p 57216712
04/04/2005 758.50p 760.00p 751.00p 757.50p 13878470
01/04/2005 747.00p 763.50p 746.00p 758.50p 21022640
31/03/2005 757.00p 758.50p 743.50p 746.00p 20559760
30/03/2005 755.00p 764.00p 745.50p 751.50p 27089384
29/03/2005 759.00p 760.00p 753.50p 758.00p 25723824
24/03/2005 758.00p 762.00p 754.50p 758.00p 25560088
23/03/2005 749.00p 760.50p 747.50p 757.50p 60307672
22/03/2005 748.50p 758.50p 745.50p 754.50p 18140914
21/03/2005 749.50p 751.00p 742.00p 746.50p 13198973
18/03/2005 750.00p 759.00p 747.50p 749.50p 18917456
17/03/2005 755.00p 757.50p 747.00p 748.00p 15992763
16/03/2005 755.50p 758.50p 749.00p 753.00p 18703868
15/03/2005 758.50p 759.50p 752.00p 756.50p 17429636
14/03/2005 759.50p 760.50p 753.50p 757.50p 15111379
11/03/2005 745.50p 760.00p 745.50p 758.00p 27069252
10/03/2005 739.00p 750.50p 737.00p 745.50p 23142252
09/03/2005 740.00p 742.50p 736.00p 740.50p 25734280
08/03/2005 737.00p 739.00p 732.00p 736.00p 15834811
07/03/2005 739.50p 741.50p 733.00p 736.00p 9311621
04/03/2005 732.00p 738.00p 731.00p 737.00p 13959845
03/03/2005 733.00p 739.00p 729.50p 732.00p 15460017
02/03/2005 733.00p 743.50p 729.50p 737.00p 12653541
01/03/2005 738.00p 748.00p 735.50p 743.50p 17695304
28/02/2005 758.00p 756.00p 740.50p 740.50p 15644157
25/02/2005 756.00p 758.00p 749.00p 756.00p 8061872
24/02/2005 753.00p 756.50p 748.50p 750.50p 12606422
23/02/2005 755.00p 770.00p 755.00p 756.50p 23202552
22/02/2005 754.50p 763.50p 753.50p 759.00p 42897084
21/02/2005 752.00p 763.00p 750.50p 754.50p 16918080
18/02/2005 741.50p 754.50p 737.50p 752.00p 71100064
17/02/2005 740.00p 755.00p 735.00p 740.00p 27683942
16/02/2005 752.50p 755.00p 739.50p 745.00p 17913868
15/02/2005 745.00p 753.00p 743.00p 751.00p 19074700
14/02/2005 736.00p 745.50p 736.00p 743.00p 10115375
11/02/2005 737.00p 747.00p 737.50p 738.50p 19063588
10/02/2005 743.00p 743.00p 735.50p 737.50p 15643151
09/02/2005 745.00p 749.00p 735.50p 738.00p 35137656
08/02/2005 748.00p 754.00p 742.00p 745.00p 32518640
07/02/2005 742.00p 752.50p 740.00p 750.00p 25064254
04/02/2005 740.00p 743.00p 734.50p 735.50p 28958636
03/02/2005 736.00p 741.50p 731.00p 736.00p 18314098
02/02/2005 729.00p 739.00p 728.50p 739.00p 17700184
01/02/2005 721.50p 729.00p 720.50p 729.00p 8861555
31/01/2005 720.00p 725.50p 716.00p 723.50p 21165346
28/01/2005 729.50p 728.50p 720.00p 722.00p 16544602
27/01/2005 728.00p 728.50p 717.50p 725.50p 22929616
26/01/2005 727.00p 732.50p 725.50p 728.50p 22573836
25/01/2005 719.00p 735.50p 718.00p 726.00p 16063649
24/01/2005 725.00p 725.50p 716.00p 721.00p 10316873
21/01/2005 738.00p 737.50p 723.00p 725.50p 12098740
20/01/2005 740.00p 741.50p 733.00p 734.00p 12071486
19/01/2005 742.00p 748.50p 736.00p 738.50p 14314755
18/01/2005 742.50p 746.00p 734.50p 742.00p 14124150
17/01/2005 746.00p 753.00p 740.00p 746.00p 10196942
14/01/2005 732.50p 742.00p 725.00p 740.00p 26728832
13/01/2005 733.50p 735.00p 728.00p 729.00p 17307292
12/01/2005 739.00p 740.50p 726.50p 728.00p 20587516
11/01/2005 743.00p 744.50p 734.00p 736.50p 16272164
10/01/2005 749.00p 750.00p 737.50p 739.50p 12634622
07/01/2005 740.50p 759.00p 741.00p 750.00p 17519192
06/01/2005 747.00p 750.00p 738.00p 744.00p 11723704
05/01/2005 749.50p 754.50p 744.00p 744.50p 13743707
04/01/2005 745.00p 762.50p 743.00p 753.00p 17572218
31/12/2004 741.50p 749.00p 741.50p 743.00p 1284490
30/12/2004 742.50p 747.00p 740.00p 741.50p 2779992
29/12/2004 738.50p 744.50p 733.00p 741.50p 5648826
24/12/2004 735.00p 739.00p 732.50p 737.50p 909922
23/12/2004 731.50p 737.00p 726.50p 736.00p 6211155
22/12/2004 728.50p 734.50p 726.50p 732.50p 9884705
21/12/2004 733.50p 733.50p 722.00p 726.50p 15109041
20/12/2004 731.00p 739.50p 728.50p 731.50p 8129280
17/12/2004 740.00p 743.00p 728.50p 728.50p 13146447
16/12/2004 739.50p 742.50p 734.50p 736.50p 11261784
15/12/2004 746.00p 748.00p 732.50p 734.50p 12192099
14/12/2004 742.00p 746.00p 740.50p 746.00p 9574841
13/12/2004 728.50p 743.00p 727.00p 742.00p 9493319
10/12/2004 736.00p 738.50p 727.00p 730.50p 10521287
09/12/2004 736.00p 736.50p 727.50p 735.00p 8739191
08/12/2004 728.00p 736.00p 729.00p 732.50p 6882436
07/12/2004 733.00p 738.50p 731.50p 733.50p 8105368
06/12/2004 737.50p 739.50p 722.00p 733.00p 11128529
03/12/2004 739.50p 751.00p 736.50p 738.50p 10414587
02/12/2004 733.50p 741.50p 730.00p 740.50p 8111814
01/12/2004 734.00p 736.50p 726.50p 734.50p 38735548
30/11/2004 746.00p 748.50p 730.50p 732.00p 11288542
29/11/2004 749.00p 751.00p 744.00p 747.50p 6994283
26/11/2004 743.00p 749.00p 738.00p 745.50p 7463256
25/11/2004 739.50p 743.00p 736.00p 742.00p 5456420
24/11/2004 744.50p 746.00p 734.00p 736.50p 16118331
23/11/2004 744.50p 744.50p 732.00p 739.00p 15446620
22/11/2004 732.00p 742.00p 723.50p 739.00p 14264961
19/11/2004 747.00p 747.00p 734.00p 735.50p 15353486
18/11/2004 755.50p 755.50p 744.00p 746.00p 13182524
17/11/2004 752.00p 757.00p 744.00p 751.00p 14479283
16/11/2004 753.50p 753.50p 749.00p 749.00p 10463734
15/11/2004 750.50p 752.00p 746.50p 750.00p 13057067
12/11/2004 747.50p 752.00p 744.00p 749.00p 18503356
11/11/2004 750.50p 753.00p 748.00p 749.00p 20919468
10/11/2004 746.50p 754.00p 746.00p 750.00p 37415968
09/11/2004 750.00p 753.50p 745.00p 746.00p 27709648
08/11/2004 744.50p 750.50p 738.00p 749.00p 17666324
05/11/2004 744.00p 749.00p 740.00p 744.50p 31074366
04/11/2004 734.50p 743.00p 733.50p 742.50p 40135068
03/11/2004 740.50p 742.50p 737.00p 741.50p 26096148
02/11/2004 735.00p 739.50p 733.00p 739.50p 12670207
01/11/2004 731.00p 738.00p 728.00p 736.00p 11652854
29/10/2004 724.00p 736.50p 720.00p 728.50p 17477466
28/10/2004 722.00p 728.50p 718.50p 727.00p 18770714
27/10/2004 718.00p 723.50p 714.50p 720.00p 37042112
26/10/2004 719.00p 721.50p 715.50p 717.00p 18464936
25/10/2004 723.00p 725.00p 714.00p 716.50p 111414504
22/10/2004 726.00p 734.00p 723.00p 725.00p 12784476
21/10/2004 732.00p 739.00p 723.00p 726.50p 50504880
20/10/2004 734.00p 738.50p 725.50p 730.00p 18893816
19/10/2004 735.00p 740.00p 729.50p 738.00p 22009504
18/10/2004 740.00p 741.50p 732.00p 736.00p 14218905
15/10/2004 737.50p 739.50p 733.00p 736.00p 16862508
14/10/2004 734.50p 745.50p 733.50p 739.50p 32148926
13/10/2004 731.00p 745.50p 720.00p 738.00p 38866516
12/10/2004 712.00p 720.50p 712.00p 720.00p 20186110
11/10/2004 710.00p 716.00p 705.50p 715.00p 19547740

*Close Price adjusted for both dividends and splits