Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/06/2001 780.00p 780.00p 780.00p 780.00p 7485589
28/06/2001 777.00p 777.00p 777.00p 777.00p 6867818
27/06/2001 783.00p 783.00p 783.00p 783.00p 10728325
26/06/2001 764.00p 764.00p 764.00p 764.00p 11282642
25/06/2001 777.50p 777.50p 777.50p 777.50p 9170275
22/06/2001 776.00p 776.00p 776.00p 776.00p 12187486
21/06/2001 782.50p 782.50p 782.50p 782.50p 11344366
20/06/2001 772.00p 772.00p 772.00p 772.00p 10268530
19/06/2001 765.00p 765.00p 765.00p 765.00p 9651432
18/06/2001 765.00p 765.00p 765.00p 765.00p 9913698
15/06/2001 754.50p 754.50p 754.50p 754.50p 10008732
14/06/2001 765.00p 765.00p 765.00p 765.00p 8890854
13/06/2001 759.50p 759.50p 759.50p 759.50p 4983353
12/06/2001 769.00p 769.00p 769.00p 769.00p 10273265
11/06/2001 764.00p 764.00p 764.00p 764.00p 5734606
08/06/2001 775.00p 775.00p 775.00p 775.00p 4766448
07/06/2001 769.00p 769.00p 769.00p 769.00p 6618719
06/06/2001 750.00p 750.00p 750.00p 750.00p 9090636
05/06/2001 761.00p 761.00p 761.00p 761.00p 11946997
04/06/2001 774.50p 774.50p 774.50p 774.50p 8824266
01/06/2001 767.00p 767.00p 767.00p 767.00p 11831432
31/05/2001 760.00p 760.00p 760.00p 760.00p 14025328
30/05/2001 769.50p 769.50p 769.50p 769.50p 14541543
29/05/2001 761.00p 761.00p 761.00p 761.00p 12122869
25/05/2001 747.50p 747.50p 747.50p 747.50p 5252527
24/05/2001 750.00p 750.00p 750.00p 750.00p 7600543
23/05/2001 749.00p 749.00p 749.00p 749.00p 8089928
22/05/2001 734.50p 734.50p 734.50p 734.50p 24969894
21/05/2001 744.50p 744.50p 744.50p 744.50p 8810660
18/05/2001 760.00p 760.00p 760.00p 760.00p 16714535
17/05/2001 761.00p 761.00p 761.00p 761.00p 27456048
16/05/2001 792.00p 792.00p 792.00p 792.00p 21668822
15/05/2001 764.50p 764.50p 764.50p 764.50p 11519006
14/05/2001 742.00p 742.00p 742.00p 742.00p 13982435
11/05/2001 750.50p 750.50p 750.50p 750.50p 13861600
10/05/2001 759.00p 759.00p 759.00p 759.00p 12243131
09/05/2001 741.00p 741.00p 741.00p 741.00p 6052016
08/05/2001 749.50p 749.50p 749.50p 749.50p 8259594
04/05/2001 742.50p 742.50p 742.50p 742.50p 8639363
03/05/2001 735.00p 735.00p 735.00p 735.00p 7752940
02/05/2001 736.00p 736.00p 736.00p 736.00p 10907488
01/05/2001 725.00p 725.00p 725.00p 725.00p 8726617
30/04/2001 735.00p 735.00p 735.00p 735.00p 6149912
27/04/2001 735.00p 735.00p 735.00p 735.00p 9625829
26/04/2001 733.00p 733.00p 733.00p 733.00p 23180468
25/04/2001 705.50p 705.50p 705.50p 705.50p 9755153
24/04/2001 716.00p 716.00p 716.00p 716.00p 8557825
23/04/2001 714.50p 714.50p 714.50p 714.50p 8964199
20/04/2001 695.00p 695.00p 695.00p 695.00p 24082332
19/04/2001 692.00p 692.00p 692.00p 692.00p 27240820
18/04/2001 716.00p 716.00p 716.00p 716.00p 7147332
17/04/2001 723.00p 723.00p 723.00p 723.00p 9536038
12/04/2001 710.00p 710.00p 710.00p 710.00p 11457889
11/04/2001 715.50p 715.50p 715.50p 715.50p 10835993
10/04/2001 723.00p 723.00p 723.00p 723.00p 7615864
09/04/2001 728.00p 728.00p 728.00p 728.00p 12873544
06/04/2001 728.00p 728.00p 728.00p 728.00p 14334001
05/04/2001 726.00p 726.00p 726.00p 726.00p 8599666
04/04/2001 718.00p 718.00p 718.00p 718.00p 16046842
03/04/2001 714.00p 714.00p 714.00p 714.00p 13813907
02/04/2001 716.50p 716.50p 716.50p 716.50p 9338692
30/03/2001 707.00p 707.00p 707.00p 707.00p 8964042
29/03/2001 700.00p 700.00p 700.00p 700.00p 12323024
28/03/2001 687.00p 687.00p 687.00p 687.00p 12603236
27/03/2001 700.00p 700.00p 700.00p 700.00p 13064651
26/03/2001 669.00p 669.00p 669.00p 669.00p 10483367
23/03/2001 664.50p 664.50p 664.50p 664.50p 14000101
22/03/2001 688.00p 688.00p 688.00p 688.00p 14416302
21/03/2001 695.00p 695.00p 695.00p 695.00p 7047552
20/03/2001 693.00p 693.00p 693.00p 693.00p 8844606
19/03/2001 683.00p 683.00p 683.00p 683.00p 5661374
16/03/2001 695.00p 695.00p 695.00p 695.00p 12173173
15/03/2001 708.00p 708.00p 708.00p 708.00p 9081455
14/03/2001 692.50p 692.50p 692.50p 692.50p 15661191
13/03/2001 708.50p 708.50p 708.50p 708.50p 8543265
12/03/2001 726.00p 726.00p 726.00p 726.00p 7204212
09/03/2001 716.00p 716.00p 716.00p 716.00p 7605572
08/03/2001 710.00p 710.00p 710.00p 710.00p 11768786
07/03/2001 700.00p 700.00p 700.00p 700.00p 5626118
06/03/2001 696.50p 696.50p 696.50p 696.50p 12566862
05/03/2001 720.00p 720.00p 720.00p 720.00p 5164818
02/03/2001 720.00p 720.00p 720.00p 720.00p 12191057
01/03/2001 716.00p 716.00p 716.00p 716.00p 13455996
28/02/2001 702.50p 702.50p 702.50p 702.50p 15252682
27/02/2001 706.00p 706.00p 706.00p 706.00p 12554794
26/02/2001 703.00p 703.00p 703.00p 703.00p 4006389
23/02/2001 702.00p 702.00p 702.00p 702.00p 16948676
22/02/2001 685.00p 685.00p 685.00p 685.00p 19699022
21/02/2001 683.00p 683.00p 683.00p 683.00p 10031811
20/02/2001 676.00p 676.00p 676.00p 676.00p 11208272
19/02/2001 699.00p 699.00p 699.00p 699.00p 10202107
16/02/2001 692.00p 692.00p 692.00p 692.00p 12088178
15/02/2001 682.50p 682.50p 682.50p 682.50p 25781708
14/02/2001 718.00p 718.00p 718.00p 718.00p 11366592
13/02/2001 704.50p 704.50p 704.50p 704.50p 15684056
12/02/2001 704.00p 704.00p 704.00p 704.00p 13848407
09/02/2001 701.00p 701.00p 701.00p 701.00p 8154451
08/02/2001 690.00p 690.00p 690.00p 690.00p 11979246
07/02/2001 680.00p 680.00p 680.00p 680.00p 12353546
06/02/2001 675.00p 675.00p 675.00p 675.00p 10588414
05/02/2001 674.00p 674.00p 674.00p 674.00p 13058622
02/02/2001 655.00p 655.00p 655.00p 655.00p 10813768
01/02/2001 654.50p 654.50p 654.50p 654.50p 8382365
31/01/2001 657.50p 657.50p 657.50p 657.50p 6765058
30/01/2001 653.00p 653.00p 653.00p 653.00p 10445831
29/01/2001 653.00p 653.00p 653.00p 653.00p 17625976
26/01/2001 650.00p 650.00p 650.00p 650.00p 16814392
25/01/2001 643.50p 643.50p 643.50p 643.50p 26105512
24/01/2001 642.00p 642.00p 642.00p 642.00p 14488459
23/01/2001 664.50p 664.50p 664.50p 664.50p 9834218
22/01/2001 671.50p 671.50p 671.50p 671.50p 11588159
19/01/2001 650.00p 650.00p 650.00p 650.00p 21602698
18/01/2001 669.00p 669.00p 669.00p 669.00p 12062815
17/01/2001 677.00p 677.00p 677.00p 677.00p 15437276
16/01/2001 676.00p 676.00p 676.00p 676.00p 16995828
15/01/2001 673.00p 673.00p 673.00p 673.00p 6199806
12/01/2001 665.50p 665.50p 665.50p 665.50p 25602144
11/01/2001 653.00p 653.00p 653.00p 653.00p 22204348
10/01/2001 650.00p 650.00p 650.00p 650.00p 15671949
09/01/2001 647.00p 647.00p 647.00p 647.00p 21558796
08/01/2001 667.00p 667.00p 667.00p 667.00p 7916126
05/01/2001 666.00p 666.00p 666.00p 666.00p 18609992
04/01/2001 670.00p 670.00p 670.00p 670.00p 19795696
03/01/2001 716.00p 716.00p 716.00p 716.00p 11879931
02/01/2001 749.00p 749.00p 749.00p 749.00p 8403239
29/12/2000 750.00p 750.00p 750.00p 750.00p 2496153
28/12/2000 742.50p 742.50p 742.50p 742.50p 6147229
27/12/2000 740.50p 740.50p 740.50p 740.50p 6333587
22/12/2000 725.00p 725.00p 725.00p 725.00p 8097966
21/12/2000 725.00p 725.00p 725.00p 725.00p 15000851
20/12/2000 687.00p 687.00p 687.00p 687.00p 21059024
19/12/2000 711.00p 711.00p 711.00p 711.00p 14179579
18/12/2000 716.50p 716.50p 716.50p 716.50p 11796099
15/12/2000 700.50p 700.50p 700.50p 700.50p 18440038
14/12/2000 686.50p 686.50p 686.50p 686.50p 18936132
13/12/2000 667.00p 667.00p 667.00p 667.00p 15373979
12/12/2000 678.00p 678.00p 678.00p 678.00p 11417904
11/12/2000 667.00p 667.00p 667.00p 667.00p 12989186
08/12/2000 650.00p 650.00p 650.00p 650.00p 9371015
07/12/2000 655.00p 655.00p 655.00p 655.00p 14076345
06/12/2000 662.00p 662.00p 662.00p 662.00p 26872722
05/12/2000 715.00p 715.00p 715.00p 715.00p 15328612
04/12/2000 729.00p 729.00p 729.00p 729.00p 17343200
01/12/2000 723.00p 723.00p 723.00p 723.00p 38671184
30/11/2000 732.00p 732.00p 732.00p 732.00p 15490205
29/11/2000 707.50p 707.50p 707.50p 707.50p 13554984
28/11/2000 701.50p 701.50p 701.50p 701.50p 9862257
27/11/2000 687.00p 687.00p 687.00p 687.00p 7059655
24/11/2000 680.00p 680.00p 680.00p 680.00p 8659540
23/11/2000 691.00p 691.00p 691.00p 691.00p 8226351
22/11/2000 700.00p 700.00p 700.00p 700.00p 5594721
21/11/2000 707.50p 707.50p 707.50p 707.50p 12596396
20/11/2000 714.00p 714.00p 714.00p 714.00p 10809743
17/11/2000 709.50p 709.50p 709.50p 709.50p 8608292
16/11/2000 698.00p 698.00p 698.00p 698.00p 12551910
15/11/2000 695.00p 695.00p 695.00p 695.00p 12425712
14/11/2000 693.00p 693.00p 693.00p 693.00p 12011233
13/11/2000 682.50p 682.50p 682.50p 682.50p 7503220
10/11/2000 671.50p 671.50p 671.50p 671.50p 5598562
09/11/2000 670.00p 670.00p 670.00p 670.00p 7499323
08/11/2000 660.00p 660.00p 660.00p 660.00p 11962808
07/11/2000 676.50p 676.50p 676.50p 676.50p 7252570
06/11/2000 679.50p 679.50p 679.50p 679.50p 5033648
03/11/2000 677.50p 677.50p 677.50p 677.50p 9390551
02/11/2000 672.00p 672.00p 672.00p 672.00p 10330898
01/11/2000 658.00p 658.00p 658.00p 658.00p 10574744
31/10/2000 650.50p 650.50p 650.50p 650.50p 11214895
30/10/2000 644.50p 644.50p 644.50p 644.50p 10611327
27/10/2000 632.50p 632.50p 632.50p 632.50p 12898197
26/10/2000 645.00p 645.00p 645.00p 645.00p 7189482
25/10/2000 630.00p 630.00p 630.00p 630.00p 12352454
24/10/2000 619.50p 619.50p 619.50p 619.50p 16352035
23/10/2000 633.00p 633.00p 633.00p 633.00p 4880802
20/10/2000 635.00p 635.00p 635.00p 635.00p 19408522
19/10/2000 650.00p 650.00p 650.00p 650.00p 10356760
18/10/2000 661.50p 661.50p 661.50p 661.50p 23432002
17/10/2000 644.00p 644.00p 644.00p 644.00p 13123980
16/10/2000 632.00p 632.00p 632.00p 632.00p 22976192
13/10/2000 631.00p 631.00p 631.00p 631.00p 17422006
12/10/2000 633.00p 633.00p 633.00p 633.00p 19249182
11/10/2000 634.00p 634.00p 634.00p 634.00p 38999576
10/10/2000 623.50p 623.50p 623.50p 623.50p 27975476
09/10/2000 615.00p 615.00p 615.00p 615.00p 12061150
06/10/2000 625.50p 625.50p 625.50p 625.50p 16155073
05/10/2000 610.00p 610.00p 610.00p 610.00p 8834820
04/10/2000 604.50p 604.50p 604.50p 604.50p 11250054
03/10/2000 611.00p 611.00p 611.00p 611.00p 11883188
02/10/2000 607.00p 607.00p 607.00p 607.00p 28262976
29/09/2000 604.50p 604.50p 604.50p 604.50p 10703390
28/09/2000 602.00p 602.00p 602.00p 602.00p 8440083
27/09/2000 599.00p 599.00p 599.00p 599.00p 13417923
26/09/2000 591.00p 591.00p 591.00p 591.00p 7561882
25/09/2000 592.00p 592.00p 592.00p 592.00p 7665106
22/09/2000 592.50p 592.50p 592.50p 592.50p 9577061
21/09/2000 588.00p 588.00p 588.00p 588.00p 14102377
20/09/2000 585.50p 585.50p 585.50p 585.50p 11128095
19/09/2000 577.00p 577.00p 577.00p 577.00p 10497900
18/09/2000 581.00p 581.00p 581.00p 581.00p 6753582
15/09/2000 581.00p 581.00p 581.00p 581.00p 11913423
14/09/2000 582.50p 582.50p 582.50p 582.50p 6205176

*Close Price adjusted for both dividends and splits