Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/01/2003 644.50p 665.00p 639.50p 652.50p 13043942
16/01/2003 650.00p 654.00p 635.50p 646.50p 12398842
15/01/2003 662.00p 669.00p 649.00p 649.00p 14623517
14/01/2003 672.50p 677.50p 663.50p 669.00p 8409151
13/01/2003 680.50p 693.50p 659.50p 665.00p 11223416
10/01/2003 684.50p 693.50p 674.00p 681.00p 10324546
09/01/2003 682.00p 693.00p 666.00p 680.50p 10587701
08/01/2003 683.00p 694.50p 680.50p 683.00p 11784104
07/01/2003 691.50p 691.50p 679.00p 685.00p 10393029
06/01/2003 691.50p 697.00p 678.50p 693.00p 7289715
03/01/2003 698.00p 699.00p 685.50p 689.00p 6122484
02/01/2003 681.00p 705.00p 675.50p 698.00p 7862153
31/12/2002 674.00p 679.50p 667.50p 675.00p 1683856
30/12/2002 656.00p 677.00p 656.00p 674.00p 3007628
27/12/2002 659.00p 674.50p 656.50p 656.50p 3349747
24/12/2002 680.00p 680.00p 663.00p 676.00p 2216296
23/12/2002 665.50p 680.00p 663.50p 680.00p 4364715
20/12/2002 664.00p 667.00p 653.50p 662.50p 8095148
19/12/2002 665.00p 676.00p 657.00p 658.50p 13237153
18/12/2002 669.00p 679.00p 664.00p 665.00p 13436394
17/12/2002 700.00p 704.50p 670.00p 670.00p 12683326
16/12/2002 690.00p 707.50p 683.00p 702.00p 11982470
13/12/2002 669.00p 696.00p 653.00p 695.00p 25673792
12/12/2002 660.50p 679.00p 654.00p 665.00p 19010156
11/12/2002 669.50p 677.50p 652.00p 666.50p 13316224
10/12/2002 658.00p 678.00p 658.00p 662.00p 6445677
09/12/2002 681.00p 682.00p 661.00p 661.00p 9022008
06/12/2002 689.00p 693.00p 661.00p 671.50p 9978700
05/12/2002 676.00p 693.00p 676.00p 690.00p 16971488
04/12/2002 667.50p 688.00p 667.50p 680.50p 26976246
03/12/2002 659.00p 670.00p 650.50p 665.50p 17736688
02/12/2002 670.00p 681.00p 655.50p 657.00p 13704966
29/11/2002 685.50p 690.50p 669.50p 669.50p 9429835
28/11/2002 683.00p 705.50p 683.00p 687.00p 10493906
27/11/2002 684.00p 693.00p 678.50p 682.00p 9438691
26/11/2002 680.00p 689.00p 671.50p 685.00p 10027781
25/11/2002 696.50p 703.50p 679.50p 686.50p 10760219
22/11/2002 718.00p 718.00p 696.00p 696.00p 15515367
21/11/2002 700.00p 718.00p 700.00p 715.00p 13017928
20/11/2002 695.00p 708.00p 690.50p 700.00p 15263954
19/11/2002 681.00p 696.50p 668.50p 696.00p 24836844
18/11/2002 714.50p 720.50p 679.50p 684.00p 21545628
15/11/2002 718.00p 720.00p 705.50p 713.50p 9654334
14/11/2002 702.00p 717.50p 697.50p 710.50p 11013517
13/11/2002 717.50p 717.50p 698.00p 698.00p 14738473
12/11/2002 715.00p 730.00p 708.00p 724.00p 15507234
11/11/2002 709.00p 726.00p 701.50p 717.00p 12538362
08/11/2002 708.50p 714.50p 692.00p 710.50p 17153252
07/11/2002 705.00p 714.50p 694.00p 710.00p 18574248
06/11/2002 753.00p 754.00p 713.00p 718.00p 19087488
05/11/2002 748.00p 752.00p 726.00p 751.50p 22110016
04/11/2002 736.50p 754.00p 729.50p 750.00p 19992752
01/11/2002 712.00p 732.50p 707.00p 729.50p 19331860
31/10/2002 717.00p 731.50p 711.50p 720.50p 19049720
30/10/2002 690.00p 718.50p 687.50p 718.00p 42354968
29/10/2002 737.00p 757.50p 664.00p 677.00p 59391284
28/10/2002 737.00p 751.00p 722.50p 734.00p 18258648
25/10/2002 753.50p 759.50p 725.50p 741.00p 16094010
24/10/2002 748.50p 762.50p 734.50p 738.50p 15032562
23/10/2002 768.00p 776.00p 748.50p 748.50p 8709487
22/10/2002 773.00p 789.00p 758.50p 768.00p 12090039
21/10/2002 754.00p 775.50p 749.50p 773.00p 7662961
18/10/2002 777.00p 788.50p 735.50p 760.00p 22104796
17/10/2002 783.50p 795.50p 764.00p 776.00p 15091109
16/10/2002 804.50p 819.00p 777.00p 782.00p 34668904
15/10/2002 789.00p 816.50p 789.00p 811.00p 15018062
14/10/2002 790.00p 794.50p 776.50p 790.00p 9987538
11/10/2002 760.00p 798.00p 760.00p 792.00p 19243248
10/10/2002 738.50p 772.50p 717.50p 763.00p 24808644
09/10/2002 775.00p 784.00p 738.00p 738.00p 22828760
08/10/2002 808.00p 808.50p 770.50p 775.00p 18314936
07/10/2002 820.00p 828.00p 808.50p 812.00p 11238493
04/10/2002 839.50p 843.00p 819.50p 823.50p 31631208
03/10/2002 828.00p 848.00p 816.00p 840.00p 22490436
02/10/2002 811.00p 829.00p 805.50p 829.00p 22292550
01/10/2002 789.50p 807.50p 783.00p 798.00p 21315936
30/09/2002 798.00p 798.00p 780.50p 789.00p 23140142
27/09/2002 793.00p 815.50p 789.00p 807.50p 12112445
26/09/2002 805.00p 807.50p 773.50p 797.00p 18467972
25/09/2002 794.00p 807.00p 779.50p 804.50p 22454348
24/09/2002 820.00p 820.00p 783.50p 791.00p 24332246
23/09/2002 820.00p 829.50p 803.50p 812.00p 11938167
20/09/2002 811.00p 895.00p 794.00p 814.00p 42424932
19/09/2002 793.00p 817.50p 788.50p 817.00p 19180828
18/09/2002 803.00p 811.50p 791.00p 793.00p 17531822
17/09/2002 822.50p 834.00p 811.50p 819.00p 10737078
16/09/2002 809.00p 816.50p 798.00p 815.00p 6139537
13/09/2002 804.00p 816.50p 801.50p 809.00p 12132327
12/09/2002 823.50p 831.00p 808.00p 809.00p 13033301
11/09/2002 802.50p 828.00p 798.00p 823.50p 12635219
10/09/2002 795.50p 813.00p 795.50p 808.00p 10667571
09/09/2002 792.50p 799.00p 784.00p 794.00p 11020513
06/09/2002 768.00p 802.50p 761.50p 792.00p 15227687
05/09/2002 765.00p 773.00p 751.00p 765.00p 15779391
04/09/2002 767.00p 779.50p 761.00p 764.50p 10414814
03/09/2002 780.00p 788.50p 771.00p 772.50p 51915140
02/09/2002 782.00p 794.50p 773.50p 783.50p 6901545
30/08/2002 765.00p 784.00p 762.00p 782.00p 10682767
29/08/2002 772.00p 775.50p 759.00p 764.00p 8543733
28/08/2002 771.00p 787.50p 759.50p 773.50p 12988233
27/08/2002 749.00p 775.00p 748.50p 771.00p 10501829
23/08/2002 759.00p 768.50p 751.50p 756.50p 8025848
22/08/2002 751.00p 757.50p 742.00p 754.00p 12574057
21/08/2002 751.00p 767.50p 745.50p 748.00p 10074325
20/08/2002 758.50p 779.50p 745.50p 753.50p 13464775
19/08/2002 767.00p 779.50p 751.00p 776.00p 9952016
16/08/2002 799.00p 806.00p 743.50p 770.00p 17321336
15/08/2002 776.50p 805.00p 776.50p 800.00p 9384871
14/08/2002 773.00p 783.00p 761.50p 773.00p 7621810
13/08/2002 787.00p 787.00p 757.50p 775.00p 23239416
12/08/2002 789.00p 793.00p 773.00p 783.50p 7821781
09/08/2002 765.00p 790.50p 754.50p 790.50p 10000582
08/08/2002 762.00p 784.00p 748.50p 770.00p 17593588
07/08/2002 781.00p 793.00p 756.00p 764.00p 14588627
06/08/2002 752.00p 793.00p 746.50p 784.50p 11413593
05/08/2002 764.00p 772.50p 744.50p 766.00p 8390598
02/08/2002 743.00p 765.00p 736.50p 758.00p 18606420
01/08/2002 770.50p 782.00p 737.00p 737.00p 19047748
31/07/2002 771.00p 784.50p 754.50p 776.00p 23167492
30/07/2002 785.00p 785.00p 758.50p 773.50p 19767612
29/07/2002 775.50p 778.50p 760.00p 771.50p 25665020
26/07/2002 729.50p 774.50p 729.50p 771.00p 21071140
25/07/2002 700.50p 743.00p 677.50p 740.00p 25206154
24/07/2002 681.00p 694.50p 656.00p 681.00p 20251094
23/07/2002 690.50p 701.50p 672.50p 693.00p 14267967
22/07/2002 698.00p 715.00p 677.00p 677.00p 15136997
19/07/2002 713.00p 725.50p 706.00p 706.00p 10667676
18/07/2002 729.00p 747.50p 714.50p 731.50p 11227255
17/07/2002 708.00p 737.00p 696.00p 728.00p 22899974
16/07/2002 706.00p 717.50p 677.00p 709.50p 21285264
15/07/2002 751.50p 760.00p 687.00p 694.50p 15126809
12/07/2002 755.00p 763.00p 743.50p 747.00p 15873245
11/07/2002 750.00p 767.00p 743.00p 743.00p 16885692
10/07/2002 771.50p 772.00p 757.50p 757.50p 17292120
09/07/2002 778.00p 787.00p 753.50p 768.00p 16468594
08/07/2002 797.50p 797.50p 768.00p 777.00p 20262258
05/07/2002 815.00p 815.50p 790.00p 808.00p 12356222
04/07/2002 815.00p 819.00p 794.50p 805.00p 15691609
03/07/2002 839.50p 846.50p 813.50p 813.50p 15252046
02/07/2002 849.00p 850.50p 830.50p 837.50p 11055886
01/07/2002 842.00p 873.00p 842.00p 851.00p 16256184
28/06/2002 839.00p 853.00p 826.00p 852.00p 9816406
27/06/2002 822.50p 835.50p 811.50p 825.00p 13485560
26/06/2002 820.00p 820.50p 802.00p 817.00p 12186913
25/06/2002 825.50p 838.50p 818.50p 830.50p 13285401
24/06/2002 829.00p 833.50p 819.50p 820.00p 9366811
21/06/2002 813.00p 832.50p 808.50p 820.00p 12240179
20/06/2002 823.00p 823.00p 823.00p 823.00p 23060156
19/06/2002 822.00p 822.00p 822.00p 822.00p 16780536
18/06/2002 830.00p 830.00p 830.00p 830.00p 6603744
17/06/2002 835.50p 835.50p 835.50p 835.50p 11523099
14/06/2002 830.00p 830.00p 830.00p 830.00p 15332790
13/06/2002 848.00p 848.00p 848.00p 848.00p 8320126
12/06/2002 856.00p 856.00p 856.00p 856.00p 11179316
11/06/2002 867.00p 867.00p 867.00p 867.00p 10571551
10/06/2002 857.50p 857.50p 857.50p 857.50p 5943691
07/06/2002 864.50p 864.50p 864.50p 864.50p 13061983
06/06/2002 866.00p 866.00p 866.00p 866.00p 8800017
05/06/2002 851.00p 851.00p 851.00p 851.00p 10128020
04/06/2002 860.00p 860.00p 860.00p 860.00p 0
03/06/2002 860.00p 860.00p 860.00p 860.00p 0
31/05/2002 860.00p 860.00p 860.00p 860.00p 11649355
30/05/2002 867.00p 867.00p 867.00p 867.00p 8642510
29/05/2002 860.00p 860.00p 860.00p 860.00p 6435070
28/05/2002 856.00p 856.00p 856.00p 856.00p 9416460
27/05/2002 865.50p 865.50p 865.50p 865.50p 4210150
24/05/2002 876.50p 876.50p 876.50p 876.50p 19504988
23/05/2002 838.00p 838.00p 838.00p 838.00p 21129180
22/05/2002 843.00p 843.00p 843.00p 843.00p 15089961
21/05/2002 854.00p 854.00p 854.00p 854.00p 12144590
20/05/2002 860.00p 860.00p 860.00p 860.00p 11573659
17/05/2002 866.00p 866.00p 866.00p 866.00p 10861907
16/05/2002 873.50p 873.50p 873.50p 873.50p 17085388
15/05/2002 887.00p 887.00p 887.00p 887.00p 12660304
14/05/2002 883.00p 883.00p 883.00p 883.00p 14699265
13/05/2002 882.50p 882.50p 882.50p 882.50p 15673162
10/05/2002 880.00p 880.00p 880.00p 880.00p 23608068
09/05/2002 905.00p 905.00p 905.00p 905.00p 12997002
08/05/2002 917.00p 917.00p 917.00p 917.00p 8256517
07/05/2002 923.00p 923.00p 923.00p 923.00p 11514673
03/05/2002 939.00p 939.00p 939.00p 939.00p 14716393
02/05/2002 904.00p 904.00p 904.00p 904.00p 14011265
01/05/2002 905.00p 905.00p 905.00p 905.00p 7795340
30/04/2002 911.00p 911.00p 911.00p 911.00p 9752383
29/04/2002 915.00p 915.00p 915.00p 915.00p 9060654
26/04/2002 925.00p 925.00p 925.00p 925.00p 9040236
25/04/2002 931.50p 931.50p 931.50p 931.50p 9543764
24/04/2002 940.50p 940.50p 940.50p 940.50p 10776952
23/04/2002 930.50p 930.50p 930.50p 930.50p 8225908
22/04/2002 933.00p 933.00p 933.00p 933.00p 9221694
19/04/2002 909.00p 909.00p 909.00p 909.00p 4634663
18/04/2002 902.50p 902.50p 902.50p 902.50p 13673305
17/04/2002 902.00p 902.00p 902.00p 902.00p 8068901
16/04/2002 908.50p 908.50p 908.50p 908.50p 6361381
15/04/2002 907.50p 907.50p 907.50p 907.50p 5543743
12/04/2002 913.50p 913.50p 913.50p 913.50p 4691427
11/04/2002 907.00p 907.00p 907.00p 907.00p 11038095
10/04/2002 906.50p 906.50p 906.50p 906.50p 5450418
09/04/2002 909.00p 909.00p 909.00p 909.00p 5213824
08/04/2002 904.50p 904.50p 904.50p 904.50p 10554324

*Close Price adjusted for both dividends and splits