Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/08/2018 2,746.00p 2,755.50p 2,714.00p 2,731.00p 3233849
28/08/2018 2,745.50p 2,756.50p 2,729.50p 2,742.00p 3340883
24/08/2018 2,750.00p 2,763.50p 2,740.50p 2,750.00p 2518166
23/08/2018 2,758.50p 2,779.50p 2,755.00p 2,756.50p 1968085
22/08/2018 2,751.00p 2,763.00p 2,727.00p 2,752.00p 2528373
21/08/2018 2,791.50p 2,810.00p 2,764.00p 2,767.00p 2662741
20/08/2018 2,794.00p 2,842.42p 2,766.50p 2,798.50p 2718028
17/08/2018 2,774.00p 2,798.50p 2,774.00p 2,793.50p 1682895
16/08/2018 2,776.00p 2,794.50p 2,763.00p 2,788.00p 2814939
15/08/2018 2,817.50p 2,817.50p 2,753.50p 2,764.50p 3199290
14/08/2018 2,801.50p 2,828.00p 2,799.00p 2,803.50p 2947324
13/08/2018 2,793.50p 2,801.50p 2,776.00p 2,796.00p 4364243
10/08/2018 2,797.50p 2,842.40p 2,789.00p 2,796.50p 4257011
09/08/2018 2,796.00p 2,803.50p 2,773.00p 2,797.50p 2389724
08/08/2018 2,814.50p 2,848.00p 2,814.50p 2,832.00p 2263898
07/08/2018 2,830.00p 2,840.50p 2,816.50p 2,816.50p 2098156
06/08/2018 2,827.50p 2,840.50p 2,817.50p 2,827.00p 2124086
03/08/2018 2,811.50p 2,827.50p 2,800.00p 2,823.00p 2645333
02/08/2018 2,807.50p 2,820.00p 2,797.50p 2,799.50p 4222804
01/08/2018 2,810.00p 2,835.00p 2,789.00p 2,805.00p 4369028
31/07/2018 2,800.50p 2,815.50p 2,784.00p 2,802.00p 3461103
30/07/2018 2,818.50p 2,820.50p 2,793.00p 2,794.50p 4261088
27/07/2018 2,829.50p 2,837.00p 2,804.50p 2,836.00p 2806379
26/07/2018 2,850.00p 2,861.00p 2,786.50p 2,820.50p 3988213
25/07/2018 2,833.50p 2,857.50p 2,829.00p 2,847.50p 2662424
24/07/2018 2,861.00p 2,869.00p 2,835.50p 2,837.00p 3336003
23/07/2018 2,870.50p 2,871.50p 2,850.00p 2,853.00p 1878349
20/07/2018 2,855.00p 2,885.00p 2,850.00p 2,883.50p 3658800
19/07/2018 2,833.00p 2,865.50p 2,827.00p 2,856.00p 2692195
18/07/2018 2,826.50p 2,863.25p 2,820.43p 2,838.50p 3597049
17/07/2018 2,771.50p 2,816.50p 2,765.00p 2,812.00p 4528133
16/07/2018 2,796.50p 2,818.50p 2,757.50p 2,769.00p 2220599
13/07/2018 2,810.00p 2,835.50p 2,799.00p 2,804.00p 2745231
12/07/2018 2,768.50p 2,798.50p 2,762.50p 2,784.50p 1959357
11/07/2018 2,752.50p 2,770.50p 2,744.00p 2,760.00p 2362384
10/07/2018 2,747.00p 2,776.00p 2,730.00p 2,767.50p 2786443
09/07/2018 2,748.00p 2,755.00p 2,728.50p 2,744.00p 2547301
06/07/2018 2,744.50p 2,755.50p 2,731.00p 2,747.00p 2587830
05/07/2018 2,722.50p 2,743.50p 2,700.50p 2,739.50p 1992553
04/07/2018 2,718.00p 2,728.00p 2,703.50p 2,722.50p 1403811
03/07/2018 2,718.50p 2,729.50p 2,700.00p 2,728.00p 3396981
02/07/2018 2,704.50p 2,718.50p 2,690.50p 2,705.00p 2971659
29/06/2018 2,747.00p 2,753.50p 2,722.00p 2,722.00p 4701501
28/06/2018 2,708.50p 2,746.50p 2,708.50p 2,736.00p 3867549
27/06/2018 2,696.50p 2,716.00p 2,684.00p 2,711.00p 4470464
26/06/2018 2,688.50p 2,714.50p 2,655.00p 2,690.00p 3802953
25/06/2018 2,744.00p 2,744.00p 2,680.50p 2,681.50p 4170301
22/06/2018 2,735.00p 2,751.50p 2,724.00p 2,747.00p 3565055
21/06/2018 2,749.50p 2,768.50p 2,725.00p 2,730.00p 3333680
20/06/2018 2,750.00p 2,764.50p 2,730.00p 2,739.50p 3490261
19/06/2018 2,732.50p 2,756.00p 2,727.00p 2,738.00p 3209323
18/06/2018 2,785.50p 2,786.50p 2,735.50p 2,743.50p 2582502
15/06/2018 2,766.00p 2,817.50p 2,762.00p 2,785.50p 7476463
14/06/2018 2,760.00p 2,787.50p 2,718.50p 2,773.50p 3939195
13/06/2018 2,744.50p 2,780.50p 2,736.50p 2,775.50p 2721031
12/06/2018 2,761.00p 2,768.50p 2,731.50p 2,744.50p 3357795
11/06/2018 2,730.00p 2,763.50p 2,717.50p 2,757.00p 3382526
08/06/2018 2,682.50p 2,727.50p 2,671.50p 2,724.00p 2668906
07/06/2018 2,721.00p 2,742.00p 2,696.50p 2,696.50p 3918846
06/06/2018 2,753.00p 2,772.00p 2,714.00p 2,731.00p 2779028
05/06/2018 2,762.00p 2,785.75p 2,746.00p 2,759.50p 2948949
04/06/2018 2,724.50p 2,774.50p 2,716.00p 2,770.00p 3431382
01/06/2018 2,772.50p 2,773.00p 2,715.50p 2,716.00p 3491621
31/05/2018 2,750.00p 2,777.00p 2,744.00p 2,762.50p 6398215
30/05/2018 2,752.50p 2,753.50p 2,727.00p 2,737.00p 3928468
29/05/2018 2,757.50p 2,767.00p 2,743.50p 2,748.50p 5359059
25/05/2018 2,751.00p 2,764.00p 2,738.50p 2,762.50p 3767207
24/05/2018 2,714.00p 2,772.50p 2,705.00p 2,745.50p 4503185
23/05/2018 2,732.00p 2,738.50p 2,704.00p 2,708.00p 5680427
22/05/2018 2,721.00p 2,728.50p 2,706.00p 2,719.00p 3245373
21/05/2018 2,710.00p 2,727.50p 2,704.50p 2,715.00p 3110333
18/05/2018 2,705.50p 2,720.62p 2,695.00p 2,699.00p 4131633
17/05/2018 2,705.00p 2,717.50p 2,692.50p 2,711.00p 3890834
16/05/2018 2,675.00p 2,713.50p 2,664.50p 2,711.00p 3735251
15/05/2018 2,656.50p 2,692.50p 2,649.00p 2,675.00p 3634700
14/05/2018 2,679.50p 2,680.50p 2,652.50p 2,663.00p 2753700
11/05/2018 2,666.00p 2,681.50p 2,655.00p 2,680.50p 3088623
10/05/2018 2,661.50p 2,681.00p 2,657.00p 2,670.00p 2747411
09/05/2018 2,672.00p 2,672.00p 2,639.50p 2,659.50p 4089109
08/05/2018 2,659.50p 2,664.00p 2,641.00p 2,660.50p 3690472
04/05/2018 2,620.00p 2,664.00p 2,610.50p 2,663.00p 3814967
03/05/2018 2,597.50p 2,613.00p 2,588.00p 2,606.50p 3541610
02/05/2018 2,603.50p 2,614.50p 2,597.00p 2,606.00p 4736763
01/05/2018 2,594.00p 2,608.00p 2,589.00p 2,606.00p 2225479
30/04/2018 2,569.00p 2,590.00p 2,559.00p 2,589.00p 4866263
27/04/2018 2,501.50p 2,560.00p 2,501.50p 2,558.00p 3484149
26/04/2018 2,476.00p 2,509.50p 2,471.60p 2,502.50p 3811418
25/04/2018 2,449.00p 2,473.50p 2,448.00p 2,467.00p 2541574
24/04/2018 2,456.50p 2,485.00p 2,455.50p 2,465.50p 2868511
23/04/2018 2,449.00p 2,463.00p 2,436.50p 2,451.50p 2174531
20/04/2018 2,473.00p 2,483.00p 2,456.50p 2,465.00p 2985442
19/04/2018 2,465.50p 2,481.50p 2,460.50p 2,464.00p 3744902
18/04/2018 2,447.50p 2,471.00p 2,444.00p 2,457.00p 3403246
17/04/2018 2,457.50p 2,460.00p 2,436.50p 2,446.50p 3836974
16/04/2018 2,492.50p 2,494.50p 2,441.88p 2,459.00p 3526777
13/04/2018 2,498.50p 2,499.00p 2,480.50p 2,492.00p 2230149
12/04/2018 2,503.00p 2,507.00p 2,485.50p 2,493.50p 2526002
11/04/2018 2,512.00p 2,523.50p 2,497.75p 2,505.50p 3331667
10/04/2018 2,523.50p 2,535.00p 2,505.50p 2,535.00p 4296040
09/04/2018 2,493.50p 2,515.00p 2,487.00p 2,510.00p 3239110
06/04/2018 2,490.00p 2,501.50p 2,482.00p 2,492.50p 3757870
05/04/2018 2,453.50p 2,495.00p 2,448.00p 2,495.00p 4401129
04/04/2018 2,380.50p 2,430.00p 2,376.50p 2,430.00p 4121084
03/04/2018 2,390.00p 2,413.00p 2,385.00p 2,385.00p 3205027
29/03/2018 2,411.00p 2,430.50p 2,402.50p 2,412.00p 4400947
28/03/2018 2,353.00p 2,404.50p 2,345.50p 2,404.50p 3928705
27/03/2018 2,361.50p 2,373.50p 2,350.50p 2,363.00p 3326735
26/03/2018 2,372.00p 2,372.00p 2,350.25p 2,354.50p 3009116
23/03/2018 2,357.50p 2,371.00p 2,350.50p 2,359.00p 3050757
22/03/2018 2,366.50p 2,383.50p 2,357.50p 2,376.50p 2866107
21/03/2018 2,411.00p 2,425.00p 2,374.00p 2,381.00p 2818389
20/03/2018 2,413.00p 2,445.87p 2,412.00p 2,417.50p 3361744
19/03/2018 2,423.00p 2,431.38p 2,395.00p 2,414.00p 2848777
16/03/2018 2,430.00p 2,446.00p 2,424.50p 2,436.00p 8677121
15/03/2018 2,423.00p 2,445.00p 2,422.00p 2,436.50p 2824604
14/03/2018 2,417.00p 2,447.00p 2,413.00p 2,428.00p 3398017
13/03/2018 2,460.00p 2,465.00p 2,413.00p 2,421.00p 3014327
12/03/2018 2,450.00p 2,468.00p 2,443.50p 2,463.50p 2686707
09/03/2018 2,441.50p 2,454.50p 2,434.10p 2,446.50p 2516590
08/03/2018 2,368.00p 2,447.36p 2,365.50p 2,441.00p 3567905
07/03/2018 2,374.50p 2,395.10p 2,374.00p 2,380.50p 3135971
06/03/2018 2,418.50p 2,422.32p 2,388.50p 2,389.00p 2560639
05/03/2018 2,387.50p 2,403.50p 2,379.50p 2,402.00p 3532976
02/03/2018 2,425.00p 2,435.50p 2,377.50p 2,381.50p 6833310
01/03/2018 2,460.00p 2,469.00p 2,423.00p 2,430.00p 6019084
28/02/2018 2,468.50p 2,487.50p 2,457.00p 2,460.00p 4854077
27/02/2018 2,489.00p 2,504.50p 2,476.50p 2,479.00p 3499922
26/02/2018 2,486.50p 2,504.00p 2,476.00p 2,487.00p 3217848
23/02/2018 2,470.50p 2,489.70p 2,444.38p 2,477.50p 3414626
22/02/2018 2,455.50p 2,471.50p 2,447.00p 2,467.50p 4228760
21/02/2018 2,485.50p 2,502.00p 2,481.00p 2,496.50p 3349200
20/02/2018 2,499.50p 2,508.00p 2,484.00p 2,493.00p 3289565
19/02/2018 2,499.50p 2,503.50p 2,485.50p 2,494.00p 2533408
16/02/2018 2,484.50p 2,511.50p 2,478.00p 2,505.00p 3701639
15/02/2018 2,469.50p 2,481.50p 2,458.50p 2,475.50p 4041890
14/02/2018 2,473.00p 2,490.50p 2,466.50p 2,473.50p 4564592
13/02/2018 2,456.50p 2,479.50p 2,455.70p 2,462.50p 4395758
12/02/2018 2,452.00p 2,475.00p 2,436.00p 2,461.50p 4220073
09/02/2018 2,438.00p 2,470.00p 2,433.50p 2,437.50p 5811355
08/02/2018 2,446.00p 2,468.50p 2,434.00p 2,445.50p 5673218
07/02/2018 2,429.50p 2,480.50p 2,415.50p 2,466.50p 5511699
06/02/2018 2,411.00p 2,449.50p 2,379.00p 2,407.50p 6795437
05/02/2018 2,493.50p 2,502.50p 2,475.00p 2,475.00p 5282056
02/02/2018 2,508.50p 2,525.00p 2,507.00p 2,513.50p 3273754
01/02/2018 2,550.50p 2,558.00p 2,507.00p 2,520.00p 3713871
31/01/2018 2,536.50p 2,539.00p 2,524.00p 2,532.50p 5164219
30/01/2018 2,526.00p 2,541.50p 2,515.00p 2,527.00p 4205206
29/01/2018 2,537.00p 2,558.00p 2,511.00p 2,529.50p 6122272
26/01/2018 2,550.50p 2,568.00p 2,537.00p 2,559.00p 4495196
25/01/2018 2,580.00p 2,600.00p 2,534.00p 2,537.00p 5002633
24/01/2018 2,590.00p 2,590.66p 2,542.50p 2,542.50p 5574222
23/01/2018 2,606.50p 2,623.00p 2,595.00p 2,604.00p 3527228
22/01/2018 2,612.00p 2,622.50p 2,588.00p 2,592.00p 3490487
19/01/2018 2,620.00p 2,635.50p 2,607.50p 2,621.50p 4053064
18/01/2018 2,630.00p 2,635.50p 2,598.50p 2,619.00p 3689165
17/01/2018 2,584.50p 2,622.33p 2,584.50p 2,618.00p 3636983
16/01/2018 2,622.00p 2,637.50p 2,595.50p 2,601.50p 5221724
15/01/2018 2,626.00p 2,635.50p 2,620.00p 2,620.00p 3495385
12/01/2018 2,651.00p 2,666.00p 2,640.50p 2,641.00p 3837688
11/01/2018 2,644.00p 2,669.00p 2,643.00p 2,660.50p 3781656
10/01/2018 2,655.00p 2,669.50p 2,633.00p 2,649.00p 3820665
09/01/2018 2,666.50p 2,677.50p 2,658.50p 2,660.00p 3705077
08/01/2018 2,664.00p 2,679.50p 2,659.50p 2,667.50p 3534118
05/01/2018 2,675.00p 2,686.00p 2,667.00p 2,672.00p 4189375
04/01/2018 2,684.50p 2,693.50p 2,667.50p 2,674.00p 3899698
03/01/2018 2,674.00p 2,696.00p 2,646.50p 2,686.50p 3241286
02/01/2018 2,730.00p 2,735.50p 2,673.00p 2,678.00p 3966246
29/12/2017 2,687.50p 2,729.00p 2,675.50p 2,725.00p 1843049
28/12/2017 2,701.50p 2,706.00p 2,688.00p 2,694.50p 2448887
27/12/2017 2,597.50p 2,691.50p 2,597.50p 2,685.50p 3101013
22/12/2017 2,672.50p 2,700.00p 2,672.50p 2,689.50p 1532632
21/12/2017 2,665.00p 2,691.67p 2,650.00p 2,684.50p 2999641
20/12/2017 2,666.50p 2,679.00p 2,656.00p 2,656.00p 3936353
19/12/2017 2,660.00p 2,679.50p 2,660.00p 2,667.50p 2735909
18/12/2017 2,658.50p 2,679.00p 2,650.50p 2,674.00p 2632662
15/12/2017 2,626.50p 2,655.00p 2,617.50p 2,655.00p 6728634
14/12/2017 2,623.50p 2,647.50p 2,623.50p 2,632.00p 3028435
13/12/2017 2,623.50p 2,649.00p 2,622.00p 2,643.00p 4369002
12/12/2017 2,637.00p 2,654.50p 2,622.00p 2,648.50p 3640857
11/12/2017 2,636.00p 2,649.50p 2,630.00p 2,640.50p 3245444
08/12/2017 2,626.50p 2,640.50p 2,599.50p 2,635.50p 4197700
07/12/2017 2,659.00p 2,677.50p 2,623.88p 2,634.50p 6135223
06/12/2017 2,596.50p 2,661.50p 2,589.00p 2,642.00p 5126395
05/12/2017 2,591.50p 2,623.00p 2,590.50p 2,606.50p 3607819
04/12/2017 2,582.00p 2,596.09p 2,573.50p 2,586.50p 3821981
01/12/2017 2,565.00p 2,580.50p 2,560.00p 2,565.00p 5105511
30/11/2017 2,588.00p 2,612.00p 2,564.50p 2,568.50p 6150416
29/11/2017 2,625.00p 2,632.50p 2,592.50p 2,593.50p 5340606
28/11/2017 2,594.50p 2,654.50p 2,594.50p 2,650.00p 4372814
27/11/2017 2,619.00p 2,635.50p 2,605.00p 2,606.50p 3223113
24/11/2017 2,627.00p 2,654.50p 2,615.00p 2,622.50p 3765931
23/11/2017 2,572.00p 2,618.00p 2,570.50p 2,615.00p 2774908
22/11/2017 2,600.50p 2,617.00p 2,573.67p 2,581.50p 4021226
21/11/2017 2,590.00p 2,616.00p 2,581.00p 2,601.00p 2845934
20/11/2017 2,563.50p 2,603.50p 25.79p 2,589.00p 2190964
17/11/2017 2,574.50p 2,592.00p 2,567.50p 2,575.00p 2911985
16/11/2017 2,564.50p 2,586.50p 2,552.50p 2,579.00p 2709585
15/11/2017 2,573.00p 2,590.50p 2,556.00p 2,561.00p 3935412
14/11/2017 2,580.50p 2,598.00p 2,577.50p 2,585.50p 2543574
13/11/2017 2,571.50p 2,590.00p 2,564.00p 2,580.50p 3474435

*Close Price adjusted for both dividends and splits