Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
05/04/2002 903.50p 903.50p 903.50p 903.50p 15833497
04/04/2002 901.00p 901.00p 901.00p 901.00p 9757192
03/04/2002 900.50p 900.50p 900.50p 900.50p 13166404
02/04/2002 901.50p 901.50p 901.50p 901.50p 17236352
01/04/2002 918.00p 918.00p 918.00p 918.00p 0
29/03/2002 918.00p 918.00p 918.00p 918.00p 0
28/03/2002 918.00p 918.00p 918.00p 918.00p 21164880
27/03/2002 890.50p 890.50p 890.50p 890.50p 7364478
26/03/2002 884.00p 884.00p 884.00p 884.00p 8094390
25/03/2002 880.00p 880.00p 880.00p 880.00p 9390993
22/03/2002 882.00p 882.00p 882.00p 882.00p 5962340
21/03/2002 884.00p 884.00p 884.00p 884.00p 5494902
20/03/2002 882.00p 882.00p 882.00p 882.00p 6851138
19/03/2002 882.00p 882.00p 882.00p 882.00p 7915324
18/03/2002 886.50p 886.50p 886.50p 886.50p 7710154
15/03/2002 890.00p 890.00p 890.00p 890.00p 4819645
14/03/2002 883.00p 883.00p 883.00p 883.00p 7605705
13/03/2002 888.00p 888.00p 888.00p 888.00p 12065504
12/03/2002 876.00p 876.00p 876.00p 876.00p 9815931
11/03/2002 871.00p 871.00p 871.00p 871.00p 5975581
08/03/2002 870.50p 870.50p 870.50p 870.50p 11433321
07/03/2002 856.50p 856.50p 856.50p 856.50p 14672285
06/03/2002 851.00p 851.00p 851.00p 851.00p 18645538
05/03/2002 856.00p 856.00p 856.00p 856.00p 20857264
04/03/2002 855.50p 855.50p 855.50p 855.50p 17609184
01/03/2002 870.50p 870.50p 870.50p 870.50p 24027866
28/02/2002 840.00p 840.00p 840.00p 840.00p 66321664
27/02/2002 815.00p 815.00p 815.00p 815.00p 32452030
26/02/2002 809.00p 809.00p 809.00p 809.00p 12822525
25/02/2002 814.00p 814.00p 814.00p 814.00p 21656516
22/02/2002 811.00p 811.00p 811.00p 811.00p 11927512
21/02/2002 813.00p 813.00p 813.00p 813.00p 15579796
20/02/2002 811.50p 811.50p 811.50p 811.50p 12508139
19/02/2002 820.00p 820.00p 820.00p 820.00p 6122600
18/02/2002 829.00p 829.00p 829.00p 829.00p 4174304
15/02/2002 826.00p 826.00p 826.00p 826.00p 9470316
14/02/2002 820.00p 820.00p 820.00p 820.00p 10774146
13/02/2002 825.00p 825.00p 825.00p 825.00p 9895099
12/02/2002 819.50p 819.50p 819.50p 819.50p 11587437
11/02/2002 815.00p 815.00p 815.00p 815.00p 7163858
08/02/2002 810.00p 810.00p 810.00p 810.00p 6874866
07/02/2002 815.00p 815.00p 815.00p 815.00p 5746942
06/02/2002 816.00p 816.00p 816.00p 816.00p 20540820
05/02/2002 809.00p 809.00p 809.00p 809.00p 19089806
04/02/2002 820.00p 820.00p 820.00p 820.00p 33114224
01/02/2002 848.00p 848.00p 848.00p 848.00p 23708812
31/01/2002 824.00p 824.00p 824.00p 824.00p 24851162
30/01/2002 789.00p 789.00p 789.00p 789.00p 6434983
29/01/2002 782.00p 782.00p 782.00p 782.00p 9597364
28/01/2002 787.50p 787.50p 787.50p 787.50p 8083871
25/01/2002 784.00p 784.00p 784.00p 784.00p 11349148
24/01/2002 794.00p 794.00p 794.00p 794.00p 10696451
23/01/2002 790.00p 790.00p 790.00p 790.00p 10816712
22/01/2002 792.00p 792.00p 792.00p 792.00p 8204202
21/01/2002 794.50p 794.50p 794.50p 794.50p 6237898
18/01/2002 781.00p 781.00p 781.00p 781.00p 7099090
17/01/2002 779.00p 779.00p 779.00p 779.00p 8186623
16/01/2002 774.00p 774.00p 774.00p 774.00p 10272018
15/01/2002 783.00p 783.00p 783.00p 783.00p 16203460
14/01/2002 769.00p 769.00p 769.00p 769.00p 9675193
11/01/2002 773.00p 773.00p 773.00p 773.00p 8822866
10/01/2002 770.00p 770.00p 770.00p 770.00p 8441916
09/01/2002 766.00p 766.00p 766.00p 766.00p 9636042
08/01/2002 767.00p 767.00p 767.00p 767.00p 16517775
07/01/2002 764.50p 764.50p 764.50p 764.50p 5651816
04/01/2002 763.50p 763.50p 763.50p 763.50p 11178409
03/01/2002 783.50p 783.50p 783.50p 783.50p 7458985
02/01/2002 781.00p 781.00p 781.00p 781.00p 5984845
01/01/2002 785.00p 785.00p 785.00p 785.00p 0
31/12/2001 785.00p 785.00p 785.00p 785.00p 1063058
28/12/2001 787.50p 787.50p 787.50p 787.50p 2915541
27/12/2001 782.50p 782.50p 782.50p 782.50p 2221420
26/12/2001 782.00p 782.00p 782.00p 782.00p 0
25/12/2001 782.00p 782.00p 782.00p 782.00p 0
24/12/2001 782.00p 782.00p 782.00p 782.00p 600812
21/12/2001 795.00p 795.00p 795.00p 795.00p 17204840
20/12/2001 765.50p 765.50p 765.50p 765.50p 12272550
19/12/2001 740.00p 740.00p 740.00p 740.00p 8740614
18/12/2001 741.00p 741.00p 741.00p 741.00p 8329468
17/12/2001 739.50p 739.50p 739.50p 739.50p 11633713
14/12/2001 717.00p 717.00p 717.00p 717.00p 11194768
13/12/2001 732.00p 732.00p 732.00p 732.00p 9661274
12/12/2001 724.00p 724.00p 724.00p 724.00p 13270577
11/12/2001 730.00p 730.00p 730.00p 730.00p 11579559
10/12/2001 728.00p 728.00p 728.00p 728.00p 16758157
07/12/2001 734.00p 734.00p 734.00p 734.00p 13101441
06/12/2001 772.50p 772.50p 772.50p 772.50p 11358711
05/12/2001 757.00p 757.00p 757.00p 757.00p 16083067
04/12/2001 750.00p 750.00p 750.00p 750.00p 9991240
03/12/2001 745.00p 745.00p 745.00p 745.00p 8682642
30/11/2001 750.00p 750.00p 750.00p 750.00p 6802002
29/11/2001 751.00p 751.00p 751.00p 751.00p 7885829
28/11/2001 747.00p 747.00p 747.00p 747.00p 12587556
27/11/2001 743.00p 743.00p 743.00p 743.00p 13023564
26/11/2001 755.00p 755.00p 755.00p 755.00p 9690910
23/11/2001 744.50p 744.50p 744.50p 744.50p 20638076
22/11/2001 744.00p 744.00p 744.00p 744.00p 11807593
21/11/2001 755.50p 755.50p 755.50p 755.50p 10539336
20/11/2001 749.50p 749.50p 749.50p 749.50p 6674461
19/11/2001 754.00p 754.00p 754.00p 754.00p 11241176
16/11/2001 755.00p 755.00p 755.00p 755.00p 12046015
15/11/2001 741.00p 741.00p 741.00p 741.00p 9157971
14/11/2001 730.00p 730.00p 730.00p 730.00p 12213501
13/11/2001 734.50p 734.50p 734.50p 734.50p 19946032
12/11/2001 716.00p 716.00p 716.00p 716.00p 8083830
09/11/2001 715.00p 715.00p 715.00p 715.00p 13495639
08/11/2001 709.00p 709.00p 709.00p 709.00p 22059952
07/11/2001 711.50p 711.50p 711.50p 711.50p 13746662
06/11/2001 703.00p 703.00p 703.00p 703.00p 12646146
05/11/2001 708.00p 708.00p 708.00p 708.00p 13651249
02/11/2001 707.00p 707.00p 707.00p 707.00p 16771025
01/11/2001 700.00p 700.00p 700.00p 700.00p 12950831
31/10/2001 686.50p 686.50p 686.50p 686.50p 16643430
30/10/2001 690.00p 690.00p 690.00p 690.00p 13626583
29/10/2001 687.00p 687.00p 687.00p 687.00p 10167504
26/10/2001 696.00p 696.00p 696.00p 696.00p 14906680
25/10/2001 682.00p 682.00p 682.00p 682.00p 12108013
24/10/2001 680.00p 680.00p 680.00p 680.00p 36550452
23/10/2001 683.00p 683.00p 683.00p 683.00p 24613580
22/10/2001 687.00p 687.00p 687.00p 687.00p 10916489
19/10/2001 686.00p 686.00p 686.00p 686.00p 9944898
18/10/2001 686.00p 686.00p 686.00p 686.00p 13780993
17/10/2001 688.00p 688.00p 688.00p 688.00p 15573807
16/10/2001 666.00p 666.00p 666.00p 666.00p 12672840
15/10/2001 665.00p 665.00p 665.00p 665.00p 10597580
12/10/2001 675.00p 675.00p 675.00p 675.00p 22764598
11/10/2001 653.00p 653.00p 653.00p 653.00p 23426792
10/10/2001 644.50p 644.50p 644.50p 644.50p 32532864
09/10/2001 660.00p 660.00p 660.00p 660.00p 25767524
08/10/2001 675.00p 675.00p 675.00p 675.00p 15727089
05/10/2001 687.00p 687.00p 687.00p 687.00p 14994263
04/10/2001 691.00p 691.00p 691.00p 691.00p 20289884
03/10/2001 687.00p 687.00p 687.00p 687.00p 19913726
02/10/2001 695.00p 695.00p 695.00p 695.00p 12670146
01/10/2001 700.00p 700.00p 700.00p 700.00p 10809875
28/09/2001 714.50p 714.50p 714.50p 714.50p 14286184
27/09/2001 705.00p 705.00p 705.00p 705.00p 17585792
26/09/2001 690.00p 690.00p 690.00p 690.00p 22551462
25/09/2001 690.00p 690.00p 690.00p 690.00p 20603054
24/09/2001 649.50p 649.50p 649.50p 649.50p 7429903
21/09/2001 644.00p 644.00p 644.00p 644.00p 22749598
20/09/2001 665.50p 665.50p 665.50p 665.50p 32988324
19/09/2001 693.50p 693.50p 693.50p 693.50p 19519858
18/09/2001 700.00p 700.00p 700.00p 700.00p 10392588
17/09/2001 685.00p 685.00p 685.00p 685.00p 12055338
14/09/2001 667.00p 667.00p 667.00p 667.00p 13201853
13/09/2001 692.00p 692.00p 692.00p 692.00p 6883539
12/09/2001 680.00p 680.00p 680.00p 680.00p 6321704
11/09/2001 658.50p 658.50p 658.50p 658.50p 32465674
10/09/2001 696.50p 696.50p 696.50p 696.50p 11392920
07/09/2001 704.00p 704.00p 704.00p 704.00p 9988891
06/09/2001 701.50p 701.50p 701.50p 701.50p 19971026
05/09/2001 704.50p 704.50p 704.50p 704.50p 15527181
04/09/2001 696.00p 696.00p 696.00p 696.00p 7610584
03/09/2001 687.00p 687.00p 687.00p 687.00p 5381651
31/08/2001 695.00p 695.00p 695.00p 695.00p 11554957
30/08/2001 691.00p 691.00p 691.00p 691.00p 21538480
29/08/2001 703.00p 703.00p 703.00p 703.00p 8749013
28/08/2001 719.00p 719.00p 719.00p 719.00p 7751527
27/08/2001 728.00p 728.00p 728.00p 728.00p 0
24/08/2001 728.00p 728.00p 728.00p 728.00p 5761988
23/08/2001 723.50p 723.50p 723.50p 723.50p 8776912
22/08/2001 713.00p 713.00p 713.00p 713.00p 6023996

*Close Price adjusted for both dividends and splits