Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
26/03/2020 2,443.50p 2,684.00p 2,415.00p 2,684.00p 8284582
25/03/2020 2,438.50p 2,517.00p 2,335.00p 2,512.50p 6852418
24/03/2020 2,193.00p 2,396.00p 2,050.60p 2,396.00p 6825094
23/03/2020 2,289.50p 2,409.91p 2,170.50p 2,216.50p 8512498
20/03/2020 2,512.50p 2,551.00p 2,358.00p 2,427.50p 10105243
19/03/2020 2,249.00p 2,410.00p 2,193.00p 2,400.50p 8629100
18/03/2020 2,283.50p 2,302.00p 2,138.87p 2,200.00p 10271945
17/03/2020 2,424.00p 2,443.50p 2,203.00p 2,338.50p 10896586
16/03/2020 2,349.00p 2,388.50p 2,245.00p 2,353.50p 8901263
13/03/2020 2,541.50p 2,583.50p 2,397.50p 2,442.00p 9197195
12/03/2020 2,461.00p 2,481.95p 2,326.50p 2,376.00p 9205518
11/03/2020 2,641.00p 2,646.50p 2,551.00p 2,552.50p 4888999
10/03/2020 2,635.50p 2,672.50p 2,577.70p 2,599.00p 6611187
09/03/2020 2,646.50p 2,668.00p 2,569.50p 2,616.00p 8844426
06/03/2020 2,755.00p 2,776.00p 2,698.00p 2,740.00p 5740041
05/03/2020 2,845.50p 2,848.50p 2,765.50p 2,806.50p 5190350
04/03/2020 2,826.00p 2,875.50p 2,805.50p 2,832.50p 4180437
03/03/2020 2,842.00p 2,871.50p 2,810.00p 2,820.50p 5558538
02/03/2020 2,875.00p 2,880.50p 2,753.00p 2,811.50p 7970239
28/02/2020 2,775.50p 2,820.00p 2,682.00p 2,765.50p 10115278
27/02/2020 2,871.00p 2,905.00p 2,820.00p 2,820.00p 4537982
26/02/2020 2,899.50p 2,939.00p 2,867.00p 2,933.50p 4884524
25/02/2020 3,019.00p 3,028.25p 2,960.00p 2,960.00p 3105000
24/02/2020 3,065.50p 3,069.00p 2,997.50p 3,012.00p 4675471
21/02/2020 3,113.50p 3,130.00p 3,094.50p 3,099.50p 4604567
20/02/2020 3,136.00p 3,147.50p 3,112.00p 3,123.00p 2504773
19/02/2020 3,111.00p 3,150.18p 3,103.50p 3,141.00p 2365124
18/02/2020 3,070.50p 3,117.00p 3,070.50p 3,107.50p 2244351
17/02/2020 3,094.50p 3,096.00p 3,077.00p 3,090.00p 1313445
14/02/2020 3,068.00p 3,089.00p 3,053.00p 3,079.50p 2416363
13/02/2020 3,086.00p 3,170.00p 3,052.50p 3,071.00p 3417353
12/02/2020 3,123.00p 3,133.50p 3,094.50p 3,098.00p 2496036
11/02/2020 3,147.00p 3,165.50p 3,114.00p 3,114.00p 3066265
10/02/2020 3,173.50p 3,178.00p 3,130.00p 3,134.50p 2559873
07/02/2020 3,200.00p 3,208.50p 3,163.50p 3,163.50p 2970583
06/02/2020 3,143.00p 3,209.50p 3,140.00p 3,202.00p 5924964
05/02/2020 3,125.50p 3,175.50p 3,118.50p 3,149.00p 3964948
04/02/2020 3,117.50p 3,160.50p 3,111.00p 3,140.50p 5356145
03/02/2020 3,009.00p 3,102.00p 3,005.02p 3,098.00p 4671052
31/01/2020 3,010.00p 3,039.50p 2,970.00p 3,010.00p 4463728
30/01/2020 3,068.00p 3,166.50p 3,011.00p 3,029.00p 5983651
29/01/2020 3,121.00p 3,148.00p 3,069.00p 3,110.00p 5094593
28/01/2020 3,170.00p 3,174.30p 3,101.00p 3,146.50p 4489231
27/01/2020 3,205.00p 3,230.00p 3,184.50p 3,192.50p 3605422
24/01/2020 3,200.00p 3,277.00p 3,195.00p 3,240.00p 2859882
23/01/2020 3,229.00p 3,233.50p 3,211.00p 3,217.00p 2617976
22/01/2020 3,260.50p 3,275.50p 3,221.50p 3,222.00p 3441943
21/01/2020 3,266.00p 3,266.00p 3,221.50p 3,252.00p 2483874
20/01/2020 3,272.00p 3,281.00p 3,251.50p 3,272.50p 1368735
17/01/2020 3,259.00p 3,291.50p 3,251.00p 3,281.00p 3714771
16/01/2020 3,255.00p 3,297.00p 3,241.90p 3,250.50p 2148467
15/01/2020 3,236.00p 3,276.00p 3,231.34p 3,276.00p 2867022
14/01/2020 3,225.00p 3,257.67p 3,220.50p 3,231.00p 2495009
13/01/2020 3,243.50p 3,250.00p 3,216.50p 3,232.50p 2616532
10/01/2020 3,249.00p 3,272.00p 3,234.00p 3,245.00p 2531101
09/01/2020 3,225.00p 3,266.00p 3,213.50p 3,245.50p 2732678
08/01/2020 3,160.00p 3,224.50p 3,154.21p 3,208.50p 3572461
07/01/2020 3,189.00p 3,197.00p 3,165.50p 3,184.50p 2539321
06/01/2020 3,176.50p 3,191.50p 3,148.50p 3,183.50p 2410654
03/01/2020 3,167.00p 3,191.00p 3,157.50p 3,189.50p 2133795
02/01/2020 3,190.00p 3,211.00p 3,157.69p 3,183.00p 2201598
31/12/2019 3,193.00p 3,214.00p 3,176.00p 3,200.50p 976940
30/12/2019 3,241.00p 3,241.81p 3,205.00p 3,205.00p 1561084
27/12/2019 3,217.00p 3,243.00p 3,185.00p 3,229.00p 1342486
24/12/2019 3,221.50p 3,221.50p 3,194.50p 3,220.00p 493647
23/12/2019 3,200.50p 3,240.81p 3,183.70p 3,228.00p 2214835
20/12/2019 3,166.50p 3,192.00p 3,149.50p 3,190.00p 7292422
19/12/2019 3,150.00p 3,191.67p 3,144.50p 3,156.00p 4298844
18/12/2019 3,150.00p 3,176.92p 3,142.51p 3,148.00p 3788820
17/12/2019 3,091.00p 3,155.00p 3,085.50p 3,155.00p 5185665
16/12/2019 3,049.50p 3,134.00p 3,048.50p 3,114.50p 3566270
13/12/2019 2,969.00p 3,068.50p 2,940.50p 3,051.00p 5433621
12/12/2019 3,067.00p 3,101.00p 3,060.00p 3,060.00p 3451619
11/12/2019 3,068.00p 3,089.50p 3,056.50p 3,080.00p 3820524
10/12/2019 3,078.00p 3,083.50p 3,037.15p 3,072.50p 4058542
09/12/2019 3,090.00p 3,098.07p 3,064.70p 3,076.00p 2508136
06/12/2019 3,061.50p 3,108.94p 3,046.50p 3,100.50p 2220232
05/12/2019 3,088.00p 3,088.00p 3,058.50p 3,059.00p 3195793
04/12/2019 3,104.50p 3,110.50p 3,063.50p 3,083.50p 3832217
03/12/2019 3,152.00p 3,156.50p 3,114.00p 3,117.50p 3992937
02/12/2019 3,167.00p 3,189.50p 3,124.00p 3,124.00p 3455271
29/11/2019 3,186.50p 3,204.50p 3,165.00p 3,165.00p 2767728
28/11/2019 3,165.00p 3,204.22p 3,158.62p 3,189.50p 1632613
27/11/2019 3,200.50p 3,202.93p 3,179.50p 3,189.00p 3133054
26/11/2019 3,167.50p 3,208.50p 3,151.00p 3,192.50p 6069614
25/11/2019 3,114.00p 3,168.00p 3,106.00p 3,151.50p 3433988
22/11/2019 3,101.00p 3,126.00p 3,084.50p 3,119.50p 2731927
21/11/2019 3,121.00p 3,124.00p 3,086.00p 3,098.50p 3094162
20/11/2019 3,122.00p 3,151.00p 3,108.50p 3,114.00p 4358411
19/11/2019 3,096.50p 3,122.50p 3,092.50p 3,118.50p 2865647
18/11/2019 3,097.50p 3,111.00p 3,072.00p 3,107.00p 2765288
15/11/2019 3,137.00p 3,140.00p 3,084.00p 3,096.50p 2835402
14/11/2019 3,126.50p 3,151.00p 3,112.00p 3,123.50p 2981862
13/11/2019 3,067.50p 3,119.00p 3,067.50p 3,116.00p 2841446
12/11/2019 3,105.50p 3,108.00p 3,060.00p 3,060.00p 4236576
11/11/2019 3,103.50p 3,116.00p 3,080.00p 3,109.00p 5358177
08/11/2019 3,119.50p 3,125.00p 3,090.00p 3,090.00p 3416185
07/11/2019 3,127.50p 3,140.50p 3,105.34p 3,116.00p 2856987
06/11/2019 3,093.00p 3,134.00p 3,079.50p 3,125.00p 2239818
05/11/2019 3,123.00p 3,150.00p 3,098.00p 3,101.50p 3669767
04/11/2019 3,154.00p 3,162.50p 3,126.00p 3,130.50p 2892167
01/11/2019 3,168.50p 3,189.00p 3,149.50p 3,154.00p 2527236
31/10/2019 3,186.00p 3,217.50p 3,153.50p 3,164.50p 3159761
30/10/2019 3,098.00p 3,178.00p 3,094.00p 3,178.00p 3928994
29/10/2019 3,075.50p 3,114.00p 3,074.50p 3,105.50p 2846097
28/10/2019 3,106.00p 3,117.50p 3,079.00p 3,097.00p 3400290
25/10/2019 3,125.00p 3,147.50p 3,115.50p 3,121.00p 2879513
24/10/2019 3,093.50p 3,150.50p 3,090.00p 3,142.00p 2934055
23/10/2019 3,118.00p 3,134.73p 3,090.50p 3,123.50p 2777443
22/10/2019 3,105.50p 3,132.50p 3,077.00p 3,114.50p 2395256
21/10/2019 3,107.00p 3,122.00p 3,059.50p 3,096.00p 3158319
18/10/2019 3,150.00p 3,150.00p 3,106.50p 3,116.50p 3350693
17/10/2019 3,148.50p 3,162.00p 3,091.50p 3,146.00p 4732788
16/10/2019 3,165.00p 3,222.00p 3,141.50p 3,163.00p 4037596
15/10/2019 3,232.50p 3,234.50p 3,155.50p 3,164.00p 5137840
14/10/2019 3,236.00p 3,248.00p 3,213.50p 3,230.50p 2294964
11/10/2019 3,298.00p 3,305.50p 3,188.50p 3,210.00p 6332883
10/10/2019 3,360.00p 3,364.50p 3,317.00p 3,321.50p 2967774
09/10/2019 3,330.50p 3,369.50p 3,317.32p 3,355.00p 3705005
08/10/2019 3,329.00p 3,358.00p 3,315.00p 3,320.00p 3593554
07/10/2019 3,310.50p 3,339.50p 3,297.50p 3,328.00p 2191597
04/10/2019 3,286.50p 3,305.50p 3,263.50p 3,288.50p 2345245
03/10/2019 3,245.00p 3,287.00p 3,231.00p 3,279.00p 5241093
02/10/2019 3,324.50p 3,331.50p 3,215.50p 3,218.50p 4067225
01/10/2019 3,335.00p 3,346.00p 3,291.00p 3,318.50p 3271015
30/09/2019 3,316.50p 3,353.50p 3,289.00p 3,333.00p 3723652
27/09/2019 3,292.50p 3,331.50p 3,287.50p 3,299.50p 3314509
26/09/2019 3,226.00p 3,291.50p 3,210.50p 3,282.00p 3288711
25/09/2019 3,237.00p 3,252.00p 3,215.00p 3,233.00p 2979006
24/09/2019 3,264.00p 3,276.00p 3,232.65p 3,259.50p 3621977
23/09/2019 3,238.00p 3,266.50p 3,232.00p 3,247.50p 3313268
20/09/2019 3,246.50p 3,270.00p 3,217.50p 3,222.00p 9062476
19/09/2019 3,220.00p 3,282.50p 3,210.50p 3,263.50p 3375630
18/09/2019 3,273.00p 3,295.50p 3,247.50p 3,269.50p 4065712
17/09/2019 3,246.00p 3,289.00p 3,218.90p 3,278.50p 3124060
16/09/2019 3,250.50p 3,297.00p 3,236.00p 3,236.50p 4129961
13/09/2019 3,353.00p 3,369.50p 3,258.50p 3,280.50p 5853313
12/09/2019 3,359.50p 3,401.50p 3,333.00p 3,381.50p 2864875
11/09/2019 3,336.50p 3,371.50p 3,306.00p 3,362.50p 3225267
10/09/2019 3,371.00p 3,378.00p 3,301.00p 3,330.00p 4721874
09/09/2019 3,452.50p 3,471.00p 3,363.50p 3,377.50p 3586345
06/09/2019 3,412.00p 3,495.00p 3,410.50p 3,458.50p 4271224
05/09/2019 3,611.00p 3,619.00p 3,489.00p 3,489.00p 4066765
04/09/2019 3,605.00p 3,633.50p 3,586.00p 3,610.00p 2763023
03/09/2019 3,590.50p 3,625.50p 3,580.84p 3,625.50p 3214785
02/09/2019 3,513.00p 3,603.00p 3,513.00p 3,591.00p 2170822
30/08/2019 3,482.50p 3,532.00p 3,478.00p 3,503.50p 2745329
29/08/2019 3,445.00p 3,500.50p 3,433.50p 3,490.00p 2512136
28/08/2019 3,439.00p 3,454.50p 3,415.00p 3,454.50p 3121367
27/08/2019 3,379.50p 3,444.50p 3,379.50p 3,444.50p 5365934
23/08/2019 3,435.00p 3,464.00p 3,415.50p 3,418.00p 2214423
22/08/2019 3,471.50p 3,497.50p 3,409.00p 3,421.00p 3360378
21/08/2019 3,440.50p 3,487.50p 3,432.50p 3,485.50p 2495183
20/08/2019 3,450.00p 3,504.53p 3,440.00p 3,443.00p 3062023
19/08/2019 3,464.50p 3,479.00p 3,446.00p 3,446.00p 2036503
16/08/2019 3,475.00p 3,475.00p 3,432.27p 3,452.00p 3365955
15/08/2019 3,409.00p 3,441.50p 3,388.95p 3,415.50p 3331537
14/08/2019 3,399.50p 3,443.50p 3,381.00p 3,407.00p 3524033
13/08/2019 3,439.00p 3,451.00p 3,381.23p 3,399.50p 3115655
12/08/2019 3,401.50p 3,437.50p 3,398.00p 3,424.00p 2298053
09/08/2019 3,364.50p 3,403.50p 3,341.50p 3,385.00p 2808082
08/08/2019 3,359.50p 3,392.50p 3,309.50p 3,362.00p 3852532
07/08/2019 3,367.00p 3,391.00p 3,351.00p 3,379.00p 2807424
06/08/2019 3,370.50p 3,393.00p 3,345.50p 3,353.50p 2909240
05/08/2019 3,421.00p 3,462.00p 3,379.50p 3,382.00p 4064501
02/08/2019 3,507.50p 3,538.00p 3,443.00p 3,443.00p 4008301
01/08/2019 3,478.00p 3,532.00p 3,438.50p 3,526.00p 3423424
31/07/2019 3,440.50p 3,445.00p 3,398.50p 3,443.50p 3503944
30/07/2019 3,435.00p 3,465.00p 3,430.50p 3,448.50p 3420041
29/07/2019 3,332.00p 3,423.50p 3,319.00p 3,412.00p 4095114
26/07/2019 3,284.50p 3,323.00p 3,265.00p 3,323.00p 4296861
25/07/2019 3,278.00p 3,314.06p 3,240.50p 3,240.50p 5915143
24/07/2019 3,396.00p 3,415.00p 3,328.00p 3,353.50p 4170209
23/07/2019 3,394.50p 3,411.50p 3,376.50p 3,407.50p 3389952
22/07/2019 3,397.00p 3,399.50p 3,370.50p 3,380.00p 2905235
19/07/2019 3,407.50p 3,428.50p 3,385.50p 3,387.00p 2951464
18/07/2019 3,428.00p 3,436.00p 3,394.50p 3,399.50p 3080550
17/07/2019 3,426.00p 3,460.50p 3,418.50p 3,438.50p 2367003
16/07/2019 3,396.50p 3,437.00p 3,390.50p 3,420.00p 2600195
15/07/2019 3,387.50p 3,411.50p 3,375.50p 3,401.00p 3517020
12/07/2019 3,443.00p 3,454.00p 3,380.00p 3,391.00p 2720540
11/07/2019 3,445.00p 3,456.00p 3,429.00p 3,434.50p 2269277
10/07/2019 3,428.00p 3,446.50p 3,405.00p 3,438.50p 2473415
09/07/2019 3,434.00p 3,464.00p 3,434.00p 3,451.00p 2469445
08/07/2019 3,430.50p 3,471.50p 3,427.50p 3,450.50p 2279598
05/07/2019 3,470.50p 3,476.00p 3,420.00p 3,426.50p 2305658
04/07/2019 3,483.00p 3,489.45p 3,458.00p 3,466.50p 1401365
03/07/2019 3,450.00p 3,500.50p 3,448.00p 3,482.50p 3155853
02/07/2019 3,363.50p 3,431.00p 3,351.00p 3,431.00p 4074826
01/07/2019 3,397.00p 3,406.50p 3,365.50p 3,372.00p 3736833
28/06/2019 3,371.00p 3,386.00p 3,371.00p 3,384.00p 3029313
27/06/2019 3,385.50p 3,387.50p 3,355.50p 3,369.00p 2647750
26/06/2019 3,402.00p 3,417.00p 3,388.50p 3,388.50p 2650700
25/06/2019 3,413.50p 3,438.50p 3,411.50p 3,423.00p 2172083
24/06/2019 3,381.00p 3,434.50p 3,376.00p 3,431.50p 2565808
21/06/2019 3,387.50p 3,409.00p 3,370.50p 3,380.00p 10287532
20/06/2019 3,403.00p 3,415.00p 3,385.50p 3,394.50p 3108289
19/06/2019 3,395.00p 3,395.99p 3,361.50p 3,385.50p 3911883
18/06/2019 3,400.50p 3,460.00p 3,391.00p 3,391.00p 4509275
17/06/2019 3,416.00p 3,423.50p 3,385.50p 3,400.50p 3552150

*Close Price adjusted for both dividends and splits