Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
19/07/2023 3,391.50p 3,472.00p 3,391.00p 3,447.00p 2467317
18/07/2023 3,333.00p 3,358.00p 3,330.50p 3,353.50p 1570204
17/07/2023 3,362.50p 3,367.50p 3,335.01p 3,347.50p 1640711
14/07/2023 3,329.50p 3,372.00p 3,327.00p 3,360.00p 1449543
13/07/2023 3,314.50p 3,342.50p 3,312.95p 3,333.00p 6004177
12/07/2023 3,306.50p 3,312.00p 3,270.00p 3,311.00p 1593474
11/07/2023 3,260.00p 3,296.33p 3,246.00p 3,289.50p 2811670
10/07/2023 3,262.00p 3,290.00p 3,252.50p 3,270.00p 1715473
07/07/2023 3,303.00p 3,307.00p 3,269.00p 3,270.00p 1936662
06/07/2023 3,356.50p 3,362.50p 3,316.00p 3,317.00p 3860224
05/07/2023 3,395.00p 3,401.00p 3,359.00p 3,369.00p 3015727
04/07/2023 3,391.50p 3,424.50p 3,390.00p 3,398.00p 1233742
03/07/2023 3,373.00p 3,403.00p 3,367.00p 3,390.00p 1318040
30/06/2023 3,329.00p 3,388.00p 3,328.00p 3,379.00p 6786694
29/06/2023 3,323.00p 3,355.00p 3,317.00p 3,330.50p 1948149
28/06/2023 3,312.00p 3,330.50p 3,307.00p 3,328.00p 2009570
27/06/2023 3,294.50p 3,307.50p 3,280.00p 3,296.50p 2441580
26/06/2023 3,307.50p 3,313.17p 3,288.00p 3,288.00p 1723030
23/06/2023 3,340.00p 3,345.00p 3,301.50p 3,305.00p 1820945
22/06/2023 3,287.50p 3,341.00p 3,283.00p 3,330.50p 3708778
21/06/2023 3,281.00p 3,311.45p 3,275.26p 3,305.50p 1746134
20/06/2023 3,300.00p 3,339.00p 3,300.00p 3,306.50p 2013089
19/06/2023 3,348.50p 3,353.50p 3,300.67p 3,305.00p 1128004
16/06/2023 3,355.50p 3,387.50p 3,354.00p 3,354.50p 7727754
15/06/2023 3,315.00p 3,365.00p 3,306.52p 3,359.00p 2989629
14/06/2023 3,354.50p 3,387.00p 3,340.50p 3,375.50p 3209102
13/06/2023 3,350.00p 3,367.75p 3,335.00p 3,356.50p 6945418
12/06/2023 3,353.50p 3,377.50p 3,332.00p 3,346.50p 1727690
09/06/2023 3,330.50p 3,345.50p 3,313.00p 3,320.50p 2341044
08/06/2023 3,329.00p 3,361.00p 3,304.32p 3,326.00p 1913760
07/06/2023 3,341.50p 3,354.00p 3,314.00p 3,333.50p 2026406
06/06/2023 3,348.50p 3,361.00p 3,306.50p 3,351.00p 2293142
05/06/2023 3,410.00p 3,410.00p 3,323.00p 3,332.00p 2430655
02/06/2023 3,338.00p 3,380.00p 3,330.50p 3,372.50p 4779692
01/06/2023 3,354.50p 3,365.21p 3,326.50p 3,344.50p 2499024
31/05/2023 3,364.00p 3,387.00p 3,347.00p 3,347.00p 7252020
30/05/2023 3,513.00p 3,518.50p 3,385.50p 3,402.50p 2946386
26/05/2023 3,475.00p 3,512.00p 3,466.00p 3,498.00p 3131487
25/05/2023 3,489.00p 3,489.00p 3,451.00p 3,475.00p 1831509
24/05/2023 3,522.00p 3,527.00p 3,465.00p 3,491.50p 2820028
23/05/2023 3,542.00p 3,569.50p 3,526.50p 3,538.50p 1614010
22/05/2023 3,559.50p 3,569.00p 3,539.75p 3,542.50p 2237109
19/05/2023 3,553.00p 3,562.00p 3,538.50p 3,548.00p 2299517
18/05/2023 3,538.00p 3,560.50p 3,514.83p 3,535.00p 1927861
17/05/2023 3,543.00p 3,550.50p 3,500.00p 3,500.00p 2448380
16/05/2023 3,546.00p 3,599.50p 3,540.50p 3,553.50p 2778878
15/05/2023 3,544.50p 3,564.50p 3,526.00p 3,538.00p 5475069
12/05/2023 3,566.50p 3,587.50p 3,501.00p 3,534.50p 2865667
11/05/2023 3,588.50p 3,625.50p 3,588.50p 3,619.50p 1903987
10/05/2023 3,625.50p 3,631.50p 3,575.75p 3,584.00p 2607617
09/05/2023 3,660.00p 3,663.77p 3,631.50p 3,631.50p 2176217
05/05/2023 3,684.00p 3,694.50p 3,646.00p 3,670.50p 1505931
04/05/2023 3,658.00p 3,692.25p 3,634.50p 3,684.50p 2124650
03/05/2023 3,649.00p 3,692.00p 3,649.00p 3,664.50p 1628695
02/05/2023 3,643.50p 3,661.00p 3,608.00p 3,631.00p 3557760
28/04/2023 3,659.00p 3,698.00p 3,596.00p 3,622.00p 4078915
27/04/2023 3,670.00p 3,723.50p 3,651.50p 3,715.00p 1742857
26/04/2023 3,768.50p 3,770.50p 3,716.00p 3,724.50p 2770720
25/04/2023 3,715.00p 3,779.50p 3,715.00p 3,777.00p 2085107
24/04/2023 3,740.00p 3,768.00p 3,737.04p 3,743.50p 2527251
21/04/2023 3,705.50p 3,760.50p 3,704.01p 3,760.50p 2881821
20/04/2023 3,669.50p 3,699.25p 3,658.50p 3,699.00p 2467317
19/04/2023 3,651.00p 3,688.00p 3,649.00p 3,675.00p 2753824
18/04/2023 3,688.50p 3,691.00p 3,644.00p 3,647.00p 2591292
17/04/2023 3,685.00p 3,701.00p 3,670.50p 3,684.00p 2460738
14/04/2023 3,693.50p 3,709.00p 3,667.50p 3,678.00p 2570667
13/04/2023 3,673.00p 3,695.00p 3,661.50p 3,684.00p 3981511
12/04/2023 3,655.50p 3,691.50p 3,649.50p 3,676.00p 3184960
11/04/2023 3,672.50p 3,684.00p 3,652.00p 3,659.00p 3345458
06/04/2023 3,680.00p 3,688.50p 3,651.00p 3,684.50p 1720092
05/04/2023 3,603.00p 3,669.00p 3,603.00p 3,669.00p 3451980
04/04/2023 3,620.50p 3,635.00p 3,601.50p 3,612.00p 4104463
03/04/2023 3,607.00p 3,618.50p 3,586.00p 3,609.50p 2216710
31/03/2023 3,593.50p 3,618.00p 3,587.00p 3,614.00p 3032687
30/03/2023 3,571.00p 3,594.99p 3,566.00p 3,581.00p 1720784
29/03/2023 3,550.50p 3,573.00p 3,548.00p 3,559.00p 1570321
28/03/2023 3,553.00p 3,570.22p 3,531.00p 3,551.00p 2180947
27/03/2023 3,602.00p 3,610.00p 3,581.50p 3,583.00p 1754702
24/03/2023 3,569.00p 3,622.00p 3,555.50p 3,599.00p 2420605
23/03/2023 3,582.00p 3,600.70p 3,553.25p 3,563.00p 2907466
22/03/2023 3,554.00p 3,606.75p 3,545.50p 3,604.00p 2042700
21/03/2023 3,550.00p 3,555.00p 3,522.50p 3,548.50p 2829630
20/03/2023 3,467.50p 3,535.50p 3,467.50p 3,520.50p 2465392
17/03/2023 3,543.50p 3,548.50p 3,468.50p 3,475.00p 9183243
16/03/2023 3,470.00p 3,551.50p 3,469.00p 3,534.50p 3534046
15/03/2023 3,485.50p 3,498.00p 3,438.50p 3,449.50p 2939225
14/03/2023 3,460.50p 3,488.50p 3,444.00p 3,483.50p 2338289
13/03/2023 3,484.50p 3,501.00p 3,442.50p 3,464.50p 7371382
10/03/2023 3,545.00p 3,568.00p 3,487.18p 3,500.50p 2822268
09/03/2023 3,529.50p 3,551.00p 3,515.50p 3,538.50p 5352213
08/03/2023 3,551.00p 3,555.50p 3,533.00p 3,542.50p 4659473
07/03/2023 3,539.00p 3,575.25p 3,525.00p 3,550.50p 2820917
06/03/2023 3,578.50p 3,581.15p 3,527.50p 3,547.50p 3383712
03/03/2023 3,611.00p 3,616.24p 3,569.50p 3,576.50p 2401164
02/03/2023 3,501.50p 3,582.50p 3,490.50p 3,578.50p 2723956
01/03/2023 3,534.50p 3,563.00p 3,515.00p 3,520.50p 3286839
28/02/2023 3,585.00p 3,589.00p 3,526.50p 3,529.00p 4191780
27/02/2023 3,628.00p 3,641.50p 3,591.00p 3,598.50p 1894135
24/02/2023 3,601.00p 3,625.00p 3,595.50p 3,605.50p 2787013
23/02/2023 3,597.00p 3,614.50p 3,586.00p 3,587.50p 2546704
22/02/2023 3,563.00p 3,619.50p 3,552.50p 3,610.50p 2435795
21/02/2023 3,556.00p 3,589.13p 3,551.00p 3,578.50p 2757626
20/02/2023 3,568.50p 3,579.00p 3,547.00p 3,569.00p 4658900
17/02/2023 3,570.50p 3,577.50p 3,525.50p 3,560.50p 3494073
16/02/2023 3,587.50p 3,617.00p 3,570.50p 3,593.50p 2639811
15/02/2023 3,537.50p 3,560.00p 3,519.56p 3,551.00p 1277074
14/02/2023 3,533.00p 3,562.78p 3,517.00p 3,520.00p 1851271
13/02/2023 3,502.50p 3,543.50p 3,495.00p 3,537.50p 1797368
10/02/2023 3,500.00p 3,510.50p 3,462.00p 3,486.50p 3424805
09/02/2023 3,549.00p 3,553.50p 3,506.50p 3,506.50p 3163234
08/02/2023 3,534.50p 3,543.50p 3,500.00p 3,514.00p 2516201
07/02/2023 3,550.50p 3,600.00p 3,500.00p 3,505.50p 2771041
06/02/2023 3,582.00p 3,599.50p 3,549.50p 3,561.50p 1853704
03/02/2023 3,548.50p 3,600.00p 3,538.50p 3,578.50p 1970549
02/02/2023 3,549.50p 3,568.50p 3,505.50p 3,546.50p 3610057
01/02/2023 3,502.00p 3,592.00p 3,502.00p 3,545.50p 4559273
31/01/2023 3,445.00p 3,520.00p 3,414.50p 3,520.00p 5608813
30/01/2023 3,394.50p 3,447.00p 3,388.50p 3,410.50p 5986007
27/01/2023 3,425.00p 3,473.00p 3,363.00p 3,422.00p 6480541
26/01/2023 3,465.00p 3,555.00p 3,403.00p 3,472.00p 9453144
25/01/2023 3,685.00p 3,700.00p 3,660.50p 3,675.00p 5058772
24/01/2023 3,701.00p 3,714.00p 3,669.00p 3,688.00p 2735299
23/01/2023 3,687.50p 3,732.00p 3,685.25p 3,705.50p 1795255
20/01/2023 3,685.00p 3,686.50p 3,652.50p 3,679.50p 2749936
19/01/2023 3,677.50p 3,730.50p 3,677.00p 3,692.00p 2598036
18/01/2023 3,766.50p 3,789.50p 3,656.20p 3,667.50p 2798972
17/01/2023 3,694.50p 3,778.00p 3,687.00p 3,766.50p 3623679
16/01/2023 3,684.00p 3,716.08p 3,683.81p 3,701.50p 2272479
13/01/2023 3,635.50p 3,696.50p 3,635.00p 3,679.50p 2900353
12/01/2023 3,668.50p 3,688.50p 3,617.50p 3,642.00p 3470963
11/01/2023 3,614.50p 3,693.50p 3,614.50p 3,668.50p 3797155
10/01/2023 3,600.00p 3,638.50p 3,585.50p 3,631.50p 3591284
09/01/2023 3,655.50p 3,655.50p 3,587.50p 3,635.00p 4261890
06/01/2023 3,625.50p 3,658.00p 3,577.27p 3,646.50p 2157229
05/01/2023 3,668.50p 3,688.50p 3,635.00p 3,652.50p 2871063
04/01/2023 3,634.00p 3,671.50p 3,624.77p 3,658.50p 2887842
03/01/2023 3,656.00p 3,688.00p 3,608.00p 3,612.50p 4806939
30/12/2022 3,637.50p 3,659.50p 3,636.58p 3,650.00p 1215998
29/12/2022 3,654.00p 3,674.00p 3,608.00p 3,668.00p 1664894
28/12/2022 3,684.50p 3,689.00p 3,657.00p 3,668.50p 2702542
23/12/2022 3,672.00p 3,675.86p 3,635.00p 3,647.50p 924396
22/12/2022 3,689.50p 3,709.00p 3,663.00p 3,663.00p 1964880
21/12/2022 3,641.50p 3,701.50p 3,627.00p 3,693.00p 4260007
20/12/2022 3,624.00p 3,659.00p 3,615.00p 3,629.50p 6544322
19/12/2022 3,630.50p 3,662.00p 3,602.71p 3,636.00p 2894890
16/12/2022 3,674.00p 3,690.00p 3,589.00p 3,624.00p 7208536
15/12/2022 3,764.00p 3,770.50p 3,667.00p 3,675.50p 3201735
14/12/2022 3,740.00p 3,766.50p 3,699.50p 3,764.50p 2828898
13/12/2022 3,719.50p 3,778.50p 3,695.50p 3,759.50p 3826318
12/12/2022 3,729.50p 3,750.50p 3,714.49p 3,728.50p 3473152
09/12/2022 3,774.00p 3,781.50p 3,725.50p 3,743.00p 2867379
08/12/2022 3,827.00p 3,827.00p 3,718.00p 3,776.00p 2530675
07/12/2022 3,820.00p 3,853.00p 3,812.00p 3,819.00p 2455141
06/12/2022 3,839.00p 3,860.50p 3,825.00p 3,827.00p 2255628
05/12/2022 3,850.00p 3,854.89p 3,797.00p 3,821.50p 1435342
02/12/2022 3,851.50p 3,855.50p 3,812.50p 3,847.00p 2188017
01/12/2022 3,838.50p 3,881.50p 3,826.50p 3,846.00p 2103911
30/11/2022 3,802.00p 3,833.00p 3,774.50p 3,808.00p 6072626
29/11/2022 3,779.50p 3,812.50p 3,763.50p 3,768.00p 1930691
28/11/2022 3,750.00p 3,806.00p 3,739.00p 3,786.00p 1535543
25/11/2022 3,734.00p 3,796.50p 3,728.00p 3,762.50p 3658511
24/11/2022 3,746.50p 3,766.84p 3,713.00p 3,749.00p 1418550
23/11/2022 3,745.50p 3,769.73p 3,735.50p 3,757.00p 1544946
22/11/2022 3,724.50p 3,762.42p 3,717.00p 3,745.50p 2219913
21/11/2022 3,685.00p 3,740.50p 3,669.50p 3,726.00p 1916825
18/11/2022 3,647.00p 3,685.00p 3,637.50p 3,674.00p 2375259
17/11/2022 3,657.50p 3,667.00p 3,630.00p 3,652.50p 1873220
16/11/2022 3,611.00p 3,655.50p 3,594.00p 3,645.50p 2140318
15/11/2022 3,643.50p 3,692.00p 3,601.51p 3,614.00p 2303349
14/11/2022 3,628.00p 3,721.50p 3,608.50p 3,659.00p 3891384
11/11/2022 3,721.50p 3,729.50p 3,592.50p 3,619.00p 7039243
10/11/2022 3,608.00p 3,733.50p 3,608.00p 3,722.50p 2389947
09/11/2022 3,602.50p 3,629.00p 3,580.50p 3,624.50p 2265446
08/11/2022 3,635.50p 3,652.50p 3,611.50p 3,634.00p 4410562
07/11/2022 3,691.00p 3,696.00p 3,636.00p 3,645.00p 1722141
04/11/2022 3,606.50p 3,729.00p 3,590.00p 3,688.00p 2811306
03/11/2022 3,580.00p 3,612.50p 3,553.50p 3,595.00p 1980830
02/11/2022 3,614.50p 3,640.50p 3,595.00p 3,602.50p 2530061
01/11/2022 3,629.50p 3,665.00p 3,604.00p 3,611.00p 1910230
31/10/2022 3,555.50p 3,605.50p 3,551.00p 3,598.00p 1863339
28/10/2022 3,524.50p 3,554.00p 3,488.00p 3,554.00p 1395843
27/10/2022 3,575.00p 3,604.12p 3,521.50p 3,522.00p 2970125
26/10/2022 3,616.50p 3,616.50p 3,505.00p 3,581.50p 2028916
25/10/2022 3,618.50p 3,640.00p 3,578.50p 3,629.50p 1625573
24/10/2022 3,613.00p 3,640.50p 3,581.00p 3,608.50p 1813597
21/10/2022 3,580.00p 3,585.00p 3,517.00p 3,580.00p 1958667
20/10/2022 3,651.50p 3,651.50p 3,581.00p 3,609.00p 3248440
19/10/2022 3,680.50p 3,688.50p 3,640.00p 3,661.50p 2726290
18/10/2022 3,706.00p 3,712.18p 3,667.50p 3,680.00p 1501134
17/10/2022 3,658.00p 3,687.50p 3,644.00p 3,669.00p 1529305
14/10/2022 3,659.50p 3,717.00p 3,638.50p 3,667.00p 2009267
13/10/2022 3,684.00p 3,689.34p 3,538.50p 3,615.50p 4518992
12/10/2022 3,655.00p 3,722.00p 3,652.33p 3,697.50p 2791244
11/10/2022 3,644.00p 3,671.00p 3,608.50p 3,661.50p 2048998
10/10/2022 3,698.50p 3,711.22p 3,608.00p 3,646.00p 2077398
07/10/2022 3,719.50p 3,770.50p 3,714.50p 3,733.50p 1641555
06/10/2022 3,794.00p 3,818.00p 3,712.50p 3,728.50p 2218799
05/10/2022 3,762.50p 3,809.00p 3,739.53p 3,781.50p 2710032
04/10/2022 3,732.50p 3,820.50p 3,689.00p 3,791.50p 3814125
03/10/2022 3,745.00p 3,771.00p 3,689.50p 3,707.50p 4652761

*Close Price adjusted for both dividends and splits