Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
23/12/2003 725.50p 728.00p 719.50p 728.00p 5423794
22/12/2003 720.00p 729.00p 718.00p 720.00p 5425421
19/12/2003 724.00p 730.50p 721.00p 723.50p 7944721
18/12/2003 717.00p 723.00p 713.50p 721.50p 8882063
17/12/2003 719.00p 724.00p 712.50p 721.00p 8539672
16/12/2003 717.00p 725.50p 716.50p 719.00p 10240859
15/12/2003 722.50p 729.00p 720.00p 721.00p 7420324
12/12/2003 728.50p 734.00p 714.50p 721.00p 10098145
11/12/2003 721.00p 729.00p 716.00p 729.00p 12908547
10/12/2003 732.00p 733.00p 716.00p 718.00p 11031160
09/12/2003 735.00p 736.50p 729.50p 732.00p 10287215
08/12/2003 733.00p 733.50p 726.50p 730.50p 9012874
05/12/2003 736.00p 736.00p 728.50p 734.00p 6282035
04/12/2003 743.00p 743.00p 735.00p 735.50p 15443604
03/12/2003 735.00p 745.50p 734.50p 742.50p 14650726
02/12/2003 732.00p 742.00p 732.00p 738.00p 16549885
01/12/2003 728.00p 739.00p 722.50p 736.50p 13584379
28/11/2003 723.50p 728.00p 720.00p 725.00p 10908890
27/11/2003 724.00p 729.50p 718.50p 723.50p 8554386
26/11/2003 720.00p 732.50p 717.50p 724.50p 15306660
25/11/2003 713.00p 721.00p 709.00p 716.50p 13267485
24/11/2003 712.50p 720.00p 709.00p 714.00p 11868620
21/11/2003 717.50p 719.00p 708.50p 714.00p 7723446
20/11/2003 720.50p 720.50p 708.00p 713.00p 6960633
19/11/2003 723.00p 726.00p 714.00p 716.50p 16789152
18/11/2003 728.00p 729.00p 721.00p 723.50p 12212445
17/11/2003 715.00p 732.50p 715.00p 726.00p 10380710
14/11/2003 726.50p 728.00p 722.00p 727.00p 33859288
13/11/2003 721.00p 733.00p 721.00p 726.50p 28295016
12/11/2003 715.00p 724.00p 712.50p 720.00p 30732016
11/11/2003 710.50p 715.00p 706.50p 712.50p 22603308
10/11/2003 717.00p 724.00p 710.00p 710.00p 9615645
07/11/2003 705.00p 721.00p 705.00p 721.00p 33305284
06/11/2003 706.50p 709.50p 700.50p 706.50p 12953765
05/11/2003 702.00p 709.50p 697.00p 705.00p 28828676
04/11/2003 696.00p 711.50p 694.00p 702.50p 20546522
03/11/2003 699.00p 701.00p 693.50p 697.50p 19450724
31/10/2003 699.00p 702.00p 690.50p 693.00p 11554503
30/10/2003 686.50p 707.00p 686.50p 703.50p 17386818
29/10/2003 699.00p 699.50p 684.00p 688.00p 18945480
28/10/2003 700.00p 700.00p 691.00p 694.00p 24096996
27/10/2003 684.00p 700.00p 681.50p 697.00p 19877276
24/10/2003 691.50p 691.50p 672.50p 681.00p 14102946
23/10/2003 679.50p 687.00p 677.00p 681.00p 21564124
22/10/2003 682.50p 686.00p 675.50p 684.00p 17762844
21/10/2003 690.00p 690.00p 678.00p 683.00p 28970840
20/10/2003 682.00p 691.00p 680.50p 690.00p 28951620
17/10/2003 674.00p 685.50p 671.50p 685.50p 41215536
16/10/2003 668.00p 676.00p 662.50p 675.00p 27611800
15/10/2003 665.00p 681.50p 665.00p 673.50p 19528144
14/10/2003 665.00p 671.00p 659.00p 662.50p 15497398
13/10/2003 652.00p 662.50p 649.50p 661.00p 9769873
10/10/2003 648.00p 651.50p 642.50p 647.50p 14464187
09/10/2003 648.50p 651.00p 643.50p 650.00p 10933833
08/10/2003 649.50p 652.00p 642.50p 646.00p 16559466
07/10/2003 651.00p 653.00p 645.50p 652.00p 30632804
06/10/2003 658.00p 659.00p 648.00p 648.50p 17614436
03/10/2003 661.50p 665.50p 657.50p 658.00p 18250392
02/10/2003 659.00p 662.00p 654.00p 662.00p 16429569
01/10/2003 651.50p 656.50p 647.00p 654.00p 19930056
30/09/2003 662.50p 663.00p 647.00p 649.50p 23415854
29/09/2003 655.00p 666.00p 652.50p 656.00p 12997797
26/09/2003 657.00p 661.50p 651.50p 658.00p 13441649
25/09/2003 651.00p 663.50p 645.50p 656.00p 75048768
24/09/2003 660.50p 661.00p 654.00p 655.00p 78907752
23/09/2003 653.50p 658.00p 651.50p 655.00p 14787391
22/09/2003 657.00p 662.00p 650.00p 654.00p 13167973
19/09/2003 678.50p 679.50p 658.00p 662.50p 19583206
18/09/2003 664.50p 677.00p 661.50p 677.00p 10708257
17/09/2003 662.00p 665.50p 657.00p 665.50p 15533112
16/09/2003 671.50p 676.50p 670.50p 674.00p 10085008
15/09/2003 664.00p 673.00p 664.00p 671.00p 27871280
12/09/2003 665.00p 667.00p 660.50p 663.50p 39051868
11/09/2003 657.00p 663.00p 653.00p 660.50p 27755602
10/09/2003 658.00p 661.50p 650.50p 656.00p 35103836
09/09/2003 663.50p 668.00p 655.50p 657.50p 81659904
08/09/2003 657.00p 669.50p 653.50p 668.00p 54485364
05/09/2003 669.00p 670.50p 650.50p 655.00p 70234600
04/09/2003 679.00p 685.00p 655.50p 669.00p 24732694
03/09/2003 675.50p 684.50p 675.00p 679.50p 29300390
02/09/2003 677.50p 679.00p 668.50p 670.00p 84116176
01/09/2003 679.50p 686.50p 674.50p 676.00p 37584564
29/08/2003 682.00p 685.50p 678.00p 678.00p 21327032
28/08/2003 682.00p 684.50p 673.50p 682.00p 9774842
27/08/2003 674.00p 682.00p 672.00p 679.00p 13502677
26/08/2003 686.00p 687.00p 666.50p 673.50p 13154946
22/08/2003 682.00p 694.50p 678.50p 685.00p 10184319
21/08/2003 672.00p 685.00p 672.00p 682.00p 11356612
20/08/2003 670.00p 675.00p 663.50p 674.00p 13705596
19/08/2003 668.00p 670.00p 661.50p 668.00p 15685468
18/08/2003 655.00p 664.50p 655.00p 661.00p 11973726
15/08/2003 661.00p 667.00p 651.00p 657.00p 14150169
14/08/2003 660.50p 665.50p 656.00p 661.00p 16431062
13/08/2003 658.00p 666.50p 653.00p 657.00p 36805400
12/08/2003 664.00p 666.50p 658.00p 660.00p 7735187
11/08/2003 657.00p 670.00p 655.00p 665.50p 11152233
08/08/2003 646.50p 657.50p 644.50p 656.00p 13716606
07/08/2003 641.00p 646.50p 639.00p 643.00p 13388003
06/08/2003 633.50p 641.50p 628.00p 637.50p 11528154
05/08/2003 638.00p 640.00p 632.00p 636.50p 8554428
04/08/2003 633.50p 637.00p 628.00p 634.00p 8830676
01/08/2003 631.50p 640.50p 631.00p 633.50p 15140519
31/07/2003 638.50p 638.50p 629.00p 635.50p 8746824
30/07/2003 636.50p 638.00p 630.50p 635.50p 7034193
29/07/2003 630.50p 636.50p 629.50p 632.00p 8657576
28/07/2003 632.50p 638.00p 628.00p 632.50p 7873214
25/07/2003 640.00p 642.50p 626.50p 630.00p 14760886
24/07/2003 644.00p 645.50p 639.50p 643.00p 6640924
23/07/2003 647.00p 650.00p 641.50p 646.50p 6512678
22/07/2003 637.50p 646.50p 637.00p 645.50p 8074626
21/07/2003 640.50p 643.00p 634.50p 637.00p 35761896
18/07/2003 634.00p 643.00p 631.00p 637.00p 15544232
17/07/2003 624.00p 634.50p 623.00p 633.00p 13263223
16/07/2003 634.00p 634.50p 620.50p 625.00p 21966576
15/07/2003 634.00p 638.00p 612.50p 628.00p 29843966
14/07/2003 643.00p 644.00p 625.50p 632.00p 22611686
11/07/2003 635.00p 644.00p 635.00p 638.00p 10690895
10/07/2003 647.00p 647.00p 630.00p 636.00p 21486300
09/07/2003 636.00p 655.00p 635.50p 647.50p 23890244
08/07/2003 650.00p 657.00p 634.00p 637.00p 26143944
07/07/2003 653.00p 665.50p 647.00p 650.00p 14775165
04/07/2003 662.00p 662.50p 654.50p 659.50p 4794389
03/07/2003 655.00p 663.00p 652.00p 663.00p 67788888
02/07/2003 652.00p 655.00p 646.50p 650.00p 14813349
01/07/2003 652.50p 654.00p 639.00p 644.00p 13762425
30/06/2003 656.50p 666.50p 643.00p 647.00p 13200189
27/06/2003 669.00p 669.00p 655.00p 658.00p 9797767
26/06/2003 671.00p 683.00p 658.50p 663.50p 20989846
25/06/2003 667.00p 678.00p 666.50p 676.50p 11878362
24/06/2003 671.50p 675.50p 662.50p 662.50p 25349064
23/06/2003 698.00p 701.50p 657.00p 665.50p 18603254
20/06/2003 688.00p 704.00p 685.00p 699.50p 14810820
19/06/2003 679.00p 708.50p 677.00p 687.00p 18130730
18/06/2003 672.50p 681.00p 672.50p 679.50p 13364846
17/06/2003 683.50p 683.50p 671.50p 676.50p 11888490
16/06/2003 679.00p 682.00p 671.50p 678.50p 8819096
13/06/2003 675.00p 683.50p 669.50p 676.00p 5730236
12/06/2003 683.00p 686.00p 672.50p 673.00p 9264370
11/06/2003 679.00p 687.00p 674.00p 684.00p 7848805
10/06/2003 676.00p 681.50p 672.50p 675.00p 9872855
09/06/2003 678.50p 681.00p 670.50p 676.50p 4620055
06/06/2003 675.00p 687.50p 675.00p 680.50p 9482734
05/06/2003 679.00p 680.00p 668.50p 675.00p 8032286
04/06/2003 669.00p 679.00p 666.50p 677.00p 10934584
03/06/2003 653.00p 672.00p 653.00p 672.00p 10573557
02/06/2003 660.50p 664.00p 654.50p 658.00p 13716107
30/05/2003 653.00p 669.00p 653.00p 655.00p 16371595
29/05/2003 658.50p 666.50p 647.00p 660.50p 10146556
28/05/2003 650.00p 662.00p 650.00p 662.00p 8473883
27/05/2003 650.00p 653.00p 640.00p 647.00p 14430100
23/05/2003 658.00p 658.00p 636.50p 646.00p 18941748
22/05/2003 652.50p 664.50p 651.50p 653.50p 7897170
21/05/2003 665.50p 665.50p 649.50p 654.00p 9071938
20/05/2003 646.00p 669.00p 646.00p 663.50p 11469326
19/05/2003 658.50p 663.50p 642.00p 648.00p 10592809
16/05/2003 658.00p 665.00p 650.50p 663.00p 15212608
15/05/2003 671.50p 674.00p 653.50p 654.00p 11326901
14/05/2003 668.50p 679.00p 661.50p 672.50p 19773068
13/05/2003 661.00p 668.00p 653.00p 668.00p 12414081
12/05/2003 659.00p 664.50p 651.50p 662.00p 9019370
09/05/2003 651.00p 659.50p 643.50p 653.50p 13822703
08/05/2003 666.00p 668.50p 646.00p 653.00p 19225320
07/05/2003 675.00p 677.00p 664.50p 666.00p 13005824
06/05/2003 689.00p 689.00p 670.00p 674.00p 12256316
02/05/2003 687.50p 691.50p 668.00p 685.00p 9336080
01/05/2003 694.00p 697.00p 681.50p 683.00p 4409209
30/04/2003 695.00p 702.00p 687.50p 694.00p 7238884
29/04/2003 698.00p 705.50p 692.00p 693.00p 6878892
28/04/2003 675.00p 698.00p 675.00p 693.50p 5865004
25/04/2003 674.50p 685.00p 672.50p 680.00p 9539514
24/04/2003 687.00p 696.50p 676.50p 677.00p 8493626
23/04/2003 691.00p 703.00p 685.50p 692.00p 7566676
22/04/2003 687.00p 689.00p 674.50p 685.50p 7198024
17/04/2003 678.50p 689.00p 674.50p 679.00p 8282671
16/04/2003 698.00p 699.00p 676.00p 683.50p 11407378
15/04/2003 695.00p 701.00p 689.50p 693.00p 8557893
14/04/2003 675.00p 692.50p 672.00p 688.50p 6333809
11/04/2003 685.50p 689.00p 676.00p 676.00p 5814042
10/04/2003 690.00p 705.50p 682.00p 682.00p 8240003
09/04/2003 700.00p 700.00p 687.00p 691.50p 8549338
08/04/2003 703.50p 708.00p 695.50p 699.00p 13384371
07/04/2003 670.00p 709.50p 670.00p 707.00p 12358394
04/04/2003 666.00p 687.50p 658.50p 680.00p 10528238
03/04/2003 669.00p 679.50p 663.00p 666.00p 8691909
02/04/2003 650.00p 672.50p 649.00p 667.00p 11471981
01/04/2003 644.00p 657.50p 641.50p 655.50p 9859859
31/03/2003 666.00p 666.00p 643.50p 649.00p 10525280
28/03/2003 677.00p 679.50p 659.50p 664.50p 6591525
27/03/2003 675.00p 679.50p 666.00p 677.50p 7586842
26/03/2003 663.00p 679.00p 652.00p 677.00p 12663515
25/03/2003 652.50p 670.00p 643.00p 661.50p 8966779
24/03/2003 674.00p 675.00p 655.50p 659.00p 9157750
21/03/2003 672.00p 688.50p 660.00p 674.00p 19142736
20/03/2003 659.00p 674.00p 658.00p 670.00p 14918252
19/03/2003 672.00p 683.50p 659.00p 659.00p 19107104
18/03/2003 670.00p 687.50p 666.50p 671.00p 17581376
17/03/2003 630.00p 677.00p 629.00p 673.00p 10655024
14/03/2003 650.50p 664.50p 636.00p 640.00p 19401728
13/03/2003 612.50p 645.50p 605.50p 641.50p 22794064
12/03/2003 622.50p 628.50p 601.00p 603.50p 20947470

*Close Price adjusted for both dividends and splits