Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
04/03/2022 3,568.50p 3,583.50p 3,494.00p 3,509.00p 4061823
03/03/2022 3,600.00p 3,651.00p 3,597.00p 3,600.00p 2874198
02/03/2022 3,657.00p 3,692.11p 3,576.00p 3,640.00p 3485356
01/03/2022 3,702.00p 3,737.50p 3,658.50p 3,658.50p 4588572
28/02/2022 3,672.00p 3,737.00p 3,664.50p 3,725.00p 5311578
25/02/2022 3,557.00p 3,724.50p 3,556.00p 3,721.00p 3944906
24/02/2022 3,553.50p 3,587.00p 3,510.00p 3,525.00p 5461410
23/02/2022 3,651.50p 3,726.50p 3,650.50p 3,680.00p 4731730
22/02/2022 3,584.00p 3,666.00p 3,577.86p 3,666.00p 5544247
21/02/2022 3,671.50p 3,692.07p 3,636.00p 3,636.00p 2718070
18/02/2022 3,655.50p 3,659.00p 3,621.50p 3,658.50p 3875010
17/02/2022 3,613.50p 3,639.50p 3,586.50p 3,616.00p 2231638
16/02/2022 3,643.50p 3,678.50p 3,595.50p 3,605.00p 4468634
15/02/2022 3,631.50p 3,693.00p 3,622.45p 3,680.50p 2509424
14/02/2022 3,673.50p 3,681.20p 3,609.00p 3,632.00p 2653340
11/02/2022 3,709.00p 3,741.00p 3,700.16p 3,717.50p 4171751
10/02/2022 3,795.50p 3,814.00p 3,737.00p 3,740.00p 2485141
09/02/2022 3,771.00p 3,812.50p 3,771.00p 3,780.00p 3461478
08/02/2022 3,772.00p 3,793.50p 3,721.50p 3,746.00p 2742773
07/02/2022 3,749.50p 3,809.50p 3,727.21p 3,764.00p 3238564
04/02/2022 3,759.00p 3,802.50p 3,724.50p 3,749.50p 3330030
03/02/2022 3,808.00p 3,821.00p 3,744.50p 3,758.00p 4054083
02/02/2022 3,786.50p 3,849.50p 3,759.00p 3,815.50p 3146337
01/02/2022 3,742.50p 3,823.50p 3,733.50p 3,743.50p 3889010
31/01/2022 3,750.00p 3,753.00p 3,713.00p 3,723.00p 3270992
28/01/2022 3,772.00p 3,772.00p 3,679.00p 3,697.50p 6824358
27/01/2022 3,675.50p 3,765.50p 3,635.92p 3,735.50p 4962539
26/01/2022 3,697.50p 3,721.00p 3,644.50p 3,644.50p 3278572
25/01/2022 3,713.50p 3,713.50p 3,648.50p 3,673.00p 3447774
24/01/2022 3,723.00p 3,753.50p 3,669.50p 3,672.00p 2389571
21/01/2022 3,726.50p 3,757.50p 3,697.00p 3,757.50p 5444070
20/01/2022 3,750.00p 3,756.00p 3,724.50p 3,745.00p 2769816
19/01/2022 3,654.50p 3,733.00p 3,636.00p 3,709.50p 6034012
18/01/2022 3,736.00p 3,736.00p 3,671.50p 3,703.00p 6777876
17/01/2022 3,729.50p 3,745.50p 3,705.00p 3,733.50p 5241058
14/01/2022 3,745.00p 3,747.50p 3,711.50p 3,717.50p 3693694
13/01/2022 3,783.50p 3,787.00p 3,741.00p 3,762.00p 3409645
12/01/2022 3,817.00p 3,825.50p 3,772.00p 3,789.50p 4653172
11/01/2022 3,837.50p 3,868.50p 3,790.50p 3,805.00p 4739059
10/01/2022 3,870.00p 3,880.00p 3,837.96p 3,848.50p 2552436
07/01/2022 3,939.00p 3,958.00p 3,860.50p 3,874.50p 4073288
06/01/2022 4,016.00p 4,038.00p 3,972.50p 3,978.50p 3157845
05/01/2022 4,100.50p 4,109.32p 4,041.00p 4,063.00p 2714575
04/01/2022 4,045.50p 4,110.00p 4,044.00p 4,103.50p 2482007
31/12/2021 4,020.00p 4,067.28p 4,010.35p 4,036.00p 797026
30/12/2021 4,082.00p 4,094.00p 4,044.00p 4,046.50p 1208937
29/12/2021 4,056.00p 4,097.00p 4,050.50p 4,094.50p 2142805
24/12/2021 4,030.00p 4,038.00p 4,015.00p 4,015.00p 687910
23/12/2021 4,052.50p 4,056.50p 4,014.00p 4,037.00p 1648355
22/12/2021 4,022.50p 4,042.00p 3,994.37p 4,042.00p 2248341
21/12/2021 4,018.00p 4,020.50p 3,960.50p 4,013.00p 1764559
20/12/2021 3,911.00p 3,991.50p 3,893.50p 3,984.00p 2948632
17/12/2021 3,940.50p 3,982.00p 3,923.50p 3,977.00p 4505562
16/12/2021 3,971.50p 3,980.00p 3,916.00p 3,956.50p 6413970
15/12/2021 3,940.50p 3,942.50p 3,908.50p 3,929.00p 3377181
14/12/2021 3,981.50p 3,990.13p 3,926.00p 3,927.50p 2429476
13/12/2021 3,970.00p 3,970.00p 3,936.00p 3,940.50p 2578628
10/12/2021 3,929.50p 3,966.00p 3,923.35p 3,948.00p 2405319
09/12/2021 3,972.00p 3,989.82p 3,939.50p 3,949.50p 2690534
08/12/2021 4,019.00p 4,051.00p 3,969.50p 3,976.50p 3247591
07/12/2021 3,962.00p 4,017.50p 3,952.77p 4,016.00p 3523293
06/12/2021 3,876.00p 3,950.43p 3,867.34p 3,948.00p 2910367
03/12/2021 3,862.00p 3,878.00p 3,826.50p 3,846.50p 2778784
02/12/2021 3,806.00p 3,854.50p 3,799.00p 3,841.50p 2643558
01/12/2021 3,950.00p 3,950.00p 3,795.50p 3,846.00p 3382549
30/11/2021 3,811.00p 3,817.50p 3,772.00p 3,799.50p 7008254
29/11/2021 3,792.00p 3,837.00p 3,757.00p 3,823.50p 3438960
26/11/2021 3,812.00p 3,834.50p 3,757.50p 3,759.50p 3633105
25/11/2021 3,901.50p 3,946.09p 3,891.00p 3,912.00p 2199045
24/11/2021 3,891.00p 3,903.50p 3,850.00p 3,875.00p 2459992
23/11/2021 3,875.50p 3,898.50p 3,849.57p 3,867.00p 1651642
22/11/2021 3,890.50p 3,919.00p 3,884.61p 3,901.50p 2013885
19/11/2021 3,888.00p 3,926.00p 3,868.50p 3,878.00p 3635001
18/11/2021 3,894.50p 3,915.66p 3,874.50p 3,892.50p 2548883
17/11/2021 3,880.00p 3,902.00p 3,845.00p 3,881.50p 3780872
16/11/2021 3,932.00p 3,948.50p 3,855.50p 3,862.50p 2896618
15/11/2021 3,811.50p 3,830.68p 3,789.50p 3,817.00p 3364397
12/11/2021 3,813.50p 3,833.50p 3,791.50p 3,826.00p 1911042
11/11/2021 3,762.00p 3,807.50p 3,762.00p 3,801.50p 1599797
10/11/2021 3,733.00p 3,780.50p 3,723.50p 3,766.00p 2217050
09/11/2021 3,730.00p 3,763.00p 3,691.11p 3,741.00p 2280586
08/11/2021 3,783.50p 3,790.50p 3,742.50p 3,746.00p 1763930
05/11/2021 3,775.00p 3,789.50p 3,758.00p 3,778.50p 1776723
04/11/2021 3,734.50p 3,780.67p 3,702.50p 3,770.50p 3571151
03/11/2021 3,716.50p 3,745.00p 3,695.50p 3,715.00p 2153456
02/11/2021 3,668.00p 3,715.50p 3,653.50p 3,713.50p 1731678
01/11/2021 3,650.00p 3,668.00p 3,633.29p 3,656.50p 1719864
29/10/2021 3,605.50p 3,643.00p 3,588.00p 3,632.00p 2386299
28/10/2021 3,614.00p 3,656.50p 3,610.00p 3,634.00p 1534668
27/10/2021 3,631.50p 3,647.98p 3,608.50p 3,613.50p 2318065
26/10/2021 3,614.50p 3,637.50p 3,608.50p 3,629.00p 1923999
25/10/2021 3,653.50p 3,666.00p 3,616.00p 3,620.50p 2133271
22/10/2021 3,613.00p 3,660.50p 3,603.50p 3,639.50p 1830535
21/10/2021 3,639.50p 3,650.00p 3,606.50p 3,606.50p 2403774
20/10/2021 3,620.00p 3,658.50p 3,604.00p 3,643.50p 3232907
19/10/2021 3,627.50p 3,627.50p 3,593.16p 3,606.50p 2427999
18/10/2021 3,596.00p 3,616.50p 3,577.50p 3,607.50p 1478322
15/10/2021 3,648.00p 3,658.51p 3,600.50p 3,615.50p 2816472
14/10/2021 3,634.00p 3,644.50p 3,600.50p 3,639.00p 1872345
13/10/2021 3,536.50p 3,603.50p 3,527.50p 3,596.00p 2529964
12/10/2021 3,540.00p 3,568.50p 3,523.00p 3,563.50p 1304167
11/10/2021 3,540.00p 3,563.84p 3,517.50p 3,552.50p 2346962
08/10/2021 3,542.00p 3,564.50p 3,530.50p 3,543.50p 1810489
07/10/2021 3,553.50p 3,575.16p 3,541.00p 3,551.50p 2763610
06/10/2021 3,486.50p 3,527.50p 3,451.00p 3,511.00p 3645083
05/10/2021 3,560.00p 3,566.00p 3,519.00p 3,538.00p 1920363
04/10/2021 3,535.00p 3,581.00p 3,519.50p 3,519.50p 2077391
01/10/2021 3,580.00p 3,589.00p 3,514.00p 3,531.00p 4205098
30/09/2021 3,600.00p 3,666.00p 3,591.50p 3,606.00p 4108107
29/09/2021 3,529.00p 3,568.00p 3,514.50p 3,561.50p 2400023
28/09/2021 3,490.00p 3,538.00p 3,490.00p 3,525.00p 2961802
27/09/2021 3,505.00p 3,511.50p 3,468.50p 3,498.00p 4247036
24/09/2021 3,494.50p 3,505.00p 3,472.40p 3,484.00p 1689831
23/09/2021 3,530.00p 3,538.50p 3,503.50p 3,505.50p 1493304
22/09/2021 3,482.50p 3,518.00p 3,482.50p 3,511.00p 2063345
21/09/2021 3,449.50p 3,486.00p 3,440.00p 3,481.00p 3141364
20/09/2021 3,433.50p 3,464.00p 3,410.50p 3,437.00p 2638330
17/09/2021 3,499.00p 3,507.50p 3,441.50p 3,458.00p 5653321
16/09/2021 3,463.50p 3,482.00p 3,448.00p 3,467.00p 4173659
15/09/2021 3,510.50p 3,519.50p 3,458.50p 3,458.50p 1862571
14/09/2021 3,528.00p 3,528.00p 3,492.00p 3,509.00p 2385547
13/09/2021 3,523.50p 3,549.50p 3,515.64p 3,531.50p 1434041
10/09/2021 3,488.50p 3,541.97p 3,483.50p 3,511.50p 2123371
09/09/2021 3,492.00p 3,504.16p 3,478.50p 3,487.00p 2038324
08/09/2021 3,485.00p 3,517.50p 3,469.00p 3,512.50p 1788580
07/09/2021 3,552.00p 3,555.00p 3,509.50p 3,516.00p 2524651
06/09/2021 3,541.50p 3,574.00p 3,536.00p 3,561.50p 939774
03/09/2021 3,549.50p 3,570.97p 3,514.50p 3,530.50p 1931056
02/09/2021 3,560.50p 3,583.00p 3,546.00p 3,556.00p 2554823
01/09/2021 3,509.00p 3,563.50p 3,507.00p 3,553.00p 1796166
31/08/2021 3,517.50p 3,524.00p 3,471.00p 3,494.00p 4477613
27/08/2021 3,478.00p 3,502.00p 3,471.00p 3,487.50p 3047460
26/08/2021 3,465.00p 3,491.50p 3,453.00p 3,481.50p 1826879
25/08/2021 3,526.50p 3,557.00p 3,513.50p 3,519.50p 1215083
24/08/2021 3,539.00p 3,557.00p 3,510.00p 3,527.00p 1617079
23/08/2021 3,536.00p 3,550.75p 3,489.12p 3,531.50p 1858309
20/08/2021 3,556.50p 3,570.50p 3,470.50p 3,523.00p 3617592
19/08/2021 3,594.00p 3,595.11p 3,533.00p 3,567.00p 2203481
18/08/2021 3,619.00p 3,641.00p 3,605.00p 3,624.50p 1691035
17/08/2021 3,620.00p 3,626.50p 3,600.50p 3,626.50p 2904978
16/08/2021 3,618.00p 3,632.00p 3,606.14p 3,620.00p 2465998
13/08/2021 3,613.00p 3,641.00p 3,611.40p 3,635.50p 1283935
12/08/2021 3,600.00p 3,612.50p 3,590.00p 3,612.00p 1782008
11/08/2021 3,597.00p 3,598.50p 3,570.50p 3,593.50p 1515008
10/08/2021 3,587.00p 3,616.00p 3,580.50p 3,593.00p 1832129
09/08/2021 3,590.00p 3,604.50p 3,577.50p 3,591.50p 936511
06/08/2021 3,614.00p 3,622.00p 3,581.50p 3,588.00p 1464920
05/08/2021 3,610.00p 3,629.00p 3,601.50p 3,604.50p 1484663
04/08/2021 3,604.50p 3,628.50p 3,582.50p 3,613.50p 2206534
03/08/2021 3,592.50p 3,619.00p 3,581.00p 3,589.00p 1611655
02/08/2021 3,598.00p 3,628.00p 3,565.00p 3,600.50p 2090690
30/07/2021 3,545.00p 3,583.50p 3,525.00p 3,570.50p 2676506
29/07/2021 3,400.00p 3,607.00p 3,390.00p 3,540.00p 3323851
28/07/2021 3,465.00p 3,522.00p 3,465.00p 3,513.00p 2447613
27/07/2021 3,463.50p 3,497.00p 3,404.50p 3,480.00p 3655754
26/07/2021 3,489.50p 3,494.00p 3,448.50p 3,461.50p 1564964
23/07/2021 3,483.50p 3,505.50p 3,467.50p 3,505.50p 1248110
22/07/2021 3,464.00p 3,485.50p 3,419.00p 3,472.50p 2053677
21/07/2021 3,456.00p 3,492.50p 3,453.74p 3,466.50p 1930435
20/07/2021 3,459.00p 3,496.50p 3,443.50p 3,443.50p 3558905
19/07/2021 3,458.50p 3,476.00p 3,417.50p 3,433.50p 2662907
16/07/2021 3,493.00p 3,523.50p 3,475.00p 3,500.50p 2556823
15/07/2021 3,499.50p 3,552.50p 3,473.50p 3,477.50p 2601485
14/07/2021 3,492.00p 3,492.00p 3,463.50p 3,487.00p 1974298
13/07/2021 3,467.50p 3,503.00p 3,450.50p 3,502.00p 2265665
12/07/2021 3,428.00p 3,458.50p 3,425.00p 3,450.50p 1245383
09/07/2021 3,443.00p 3,455.00p 3,416.50p 3,434.00p 2371670
08/07/2021 3,479.00p 3,482.00p 3,404.00p 3,433.50p 2693778
07/07/2021 3,473.00p 3,489.00p 3,437.21p 3,488.00p 2532980
06/07/2021 3,468.00p 3,478.00p 3,439.50p 3,474.50p 1790390
05/07/2021 3,469.00p 3,481.50p 3,455.00p 3,479.50p 1049888
02/07/2021 3,502.50p 3,516.00p 3,472.50p 3,480.00p 1520535
01/07/2021 3,478.00p 3,515.00p 3,453.50p 3,495.00p 1674345
30/06/2021 3,480.50p 3,506.00p 3,458.50p 3,461.00p 3172094
29/06/2021 3,486.00p 3,516.00p 3,480.50p 3,483.50p 1539442
28/06/2021 3,476.50p 3,490.00p 3,455.50p 3,485.50p 1282219
25/06/2021 3,486.00p 3,487.00p 3,459.00p 3,484.00p 1904829
24/06/2021 3,482.50p 3,506.50p 3,479.50p 3,488.50p 2723838
23/06/2021 3,541.00p 3,574.50p 3,488.50p 3,488.50p 2013516
22/06/2021 3,488.50p 3,515.00p 3,480.50p 3,503.00p 1459903
21/06/2021 3,433.50p 3,498.50p 3,424.50p 3,487.00p 1880756
18/06/2021 3,504.50p 3,518.00p 3,452.00p 3,459.50p 4078336
17/06/2021 3,454.00p 3,488.50p 3,428.50p 3,488.50p 3585707
16/06/2021 3,480.50p 3,509.36p 3,478.50p 3,486.50p 2069348
15/06/2021 3,461.00p 3,484.00p 3,449.40p 3,478.50p 3664186
14/06/2021 3,431.00p 3,452.00p 3,417.50p 3,434.50p 1176206
11/06/2021 3,454.00p 3,473.18p 3,433.00p 3,434.00p 1517621
10/06/2021 3,458.50p 3,472.50p 3,435.50p 3,457.00p 1637687
09/06/2021 3,412.50p 3,462.50p 3,399.00p 3,460.00p 2518897
08/06/2021 3,416.00p 3,446.00p 3,392.50p 3,415.50p 1646003
07/06/2021 3,401.50p 3,432.00p 3,392.00p 3,415.50p 1342110
04/06/2021 3,377.50p 3,404.00p 3,377.50p 3,396.00p 1616306
03/06/2021 3,410.00p 3,419.03p 3,364.35p 3,400.50p 1924117
02/06/2021 3,408.50p 3,451.00p 3,401.41p 3,419.50p 2054638
01/06/2021 3,412.50p 3,435.50p 3,385.00p 3,407.00p 1676722
28/05/2021 3,386.50p 3,421.00p 3,375.00p 3,404.00p 3454668
27/05/2021 3,409.50p 3,414.00p 3,386.00p 3,386.00p 3900308
26/05/2021 3,397.00p 3,430.50p 3,388.50p 3,409.50p 1578651
25/05/2021 3,383.00p 3,403.00p 3,371.50p 3,397.50p 2325938
24/05/2021 3,388.50p 3,399.00p 3,377.00p 3,390.00p 1251970

*Close Price adjusted for both dividends and splits