Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
17/08/2000 611.00p 611.00p 611.00p 611.00p 12112987
16/08/2000 618.50p 618.50p 618.50p 618.50p 9544533
15/08/2000 622.00p 622.00p 622.00p 622.00p 15661469
14/08/2000 619.00p 619.00p 619.00p 619.00p 8884797
11/08/2000 609.00p 609.00p 609.00p 609.00p 19488494
10/08/2000 605.50p 605.50p 605.50p 605.50p 5265093
09/08/2000 604.00p 604.00p 604.00p 604.00p 6972086
08/08/2000 600.00p 600.00p 600.00p 600.00p 16109725
07/08/2000 604.50p 604.50p 604.50p 604.50p 6479880
04/08/2000 605.00p 605.00p 605.00p 605.00p 13887629
03/08/2000 600.00p 600.00p 600.00p 600.00p 8672923
02/08/2000 594.50p 594.50p 594.50p 594.50p 13740754
01/08/2000 582.00p 582.00p 582.00p 582.00p 5327033
31/07/2000 586.00p 586.00p 586.00p 586.00p 5692837
28/07/2000 576.00p 576.00p 576.00p 576.00p 6958963
27/07/2000 579.50p 579.50p 579.50p 579.50p 7267057
26/07/2000 587.00p 587.00p 587.00p 587.00p 18180304
25/07/2000 589.50p 589.50p 589.50p 589.50p 3942828
24/07/2000 591.50p 591.50p 591.50p 591.50p 6087405
21/07/2000 585.50p 585.50p 585.50p 585.50p 7325031
20/07/2000 595.00p 595.00p 595.00p 595.00p 12760735
19/07/2000 599.00p 599.00p 599.00p 599.00p 9029695
18/07/2000 593.50p 593.50p 593.50p 593.50p 17219480
17/07/2000 610.00p 610.00p 610.00p 610.00p 37328536
14/07/2000 597.00p 597.00p 597.00p 597.00p 16549382
13/07/2000 599.00p 599.00p 599.00p 599.00p 42305536
12/07/2000 611.50p 611.50p 611.50p 611.50p 23417984
11/07/2000 604.00p 604.00p 604.00p 604.00p 17272740
10/07/2000 604.50p 604.50p 604.50p 604.50p 9184793
07/07/2000 610.50p 610.50p 610.50p 610.50p 19768704
06/07/2000 621.50p 621.50p 621.50p 621.50p 14424785
05/07/2000 610.00p 610.00p 610.00p 610.00p 16483001
04/07/2000 603.00p 603.00p 603.00p 603.00p 5853515
03/07/2000 602.00p 602.00p 602.00p 602.00p 5924162
30/06/2000 593.00p 593.00p 593.00p 593.00p 8192694
29/06/2000 589.00p 589.00p 589.00p 589.00p 10170041
28/06/2000 574.00p 574.00p 574.00p 574.00p 5960260
27/06/2000 576.00p 576.00p 576.00p 576.00p 6131222
26/06/2000 586.50p 586.50p 586.50p 586.50p 4113253
23/06/2000 580.00p 580.00p 580.00p 580.00p 10545750
22/06/2000 587.00p 587.00p 587.00p 587.00p 14306996
21/06/2000 598.00p 598.00p 598.00p 598.00p 11577168
20/06/2000 592.00p 592.00p 592.00p 592.00p 7686872
19/06/2000 596.00p 596.00p 596.00p 596.00p 5268621
16/06/2000 597.00p 597.00p 597.00p 597.00p 11398093
15/06/2000 599.00p 599.00p 599.00p 599.00p 13038784
14/06/2000 598.00p 598.00p 598.00p 598.00p 12610119
13/06/2000 600.00p 600.00p 600.00p 600.00p 13893859
12/06/2000 581.00p 581.00p 581.00p 581.00p 6073947
09/06/2000 582.75p 582.75p 582.75p 582.75p 9556123
08/06/2000 575.00p 575.00p 575.00p 575.00p 8658287
07/06/2000 555.25p 555.25p 555.25p 555.25p 7286419
06/06/2000 556.75p 556.75p 556.75p 556.75p 11748249
05/06/2000 552.00p 552.00p 552.00p 552.00p 10168375
31/05/2000 572.00p 572.00p 572.00p 572.00p 8470546
26/05/2000 570.00p 570.00p 570.00p 570.00p 7053281
25/05/2000 567.75p 567.75p 567.75p 567.75p 13086706
24/05/2000 576.00p 576.00p 576.00p 576.00p 21578060
23/05/2000 553.50p 553.50p 553.50p 553.50p 9022995
22/05/2000 557.75p 557.75p 557.75p 557.75p 10367780
19/05/2000 546.75p 546.75p 546.75p 546.75p 21214320
18/05/2000 529.25p 529.25p 529.25p 529.25p 12383019
17/05/2000 539.00p 539.00p 539.00p 539.00p 11706271
16/05/2000 552.00p 552.00p 552.00p 552.00p 279419520
15/05/2000 583.75p 583.75p 583.75p 583.75p 6205931
12/05/2000 595.25p 595.25p 595.25p 595.25p 13715024
11/05/2000 604.75p 604.75p 604.75p 604.75p 22656086
10/05/2000 589.75p 589.75p 589.75p 589.75p 18663840
09/05/2000 583.50p 583.50p 583.50p 583.50p 26710228
08/05/2000 543.50p 543.50p 543.50p 543.50p 8806587
05/05/2000 540.00p 540.00p 540.00p 540.00p 6584341
04/05/2000 534.50p 534.50p 534.50p 534.50p 11392589
03/05/2000 522.25p 522.25p 522.25p 522.25p 14349763
02/05/2000 514.75p 514.75p 514.75p 514.75p 19327336
28/04/2000 519.50p 519.50p 519.50p 519.50p 8895894
27/04/2000 537.25p 537.25p 537.25p 537.25p 7983417
26/04/2000 552.75p 552.75p 552.75p 552.75p 21261892
25/04/2000 539.25p 539.25p 539.25p 539.25p 15414568
20/04/2000 536.50p 536.50p 536.50p 536.50p 12244285
19/04/2000 551.25p 551.25p 551.25p 551.25p 13437038
18/04/2000 556.25p 556.25p 556.25p 556.25p 23088840
17/04/2000 528.25p 528.25p 528.25p 528.25p 11998781
14/04/2000 541.50p 541.50p 541.50p 541.50p 28320412
13/04/2000 555.75p 555.75p 555.75p 555.75p 21530928
12/04/2000 523.75p 523.75p 523.75p 523.75p 16773389
11/04/2000 533.25p 533.25p 533.25p 533.25p 20302834
10/04/2000 513.75p 513.75p 513.75p 513.75p 8936466
07/04/2000 500.50p 500.50p 500.50p 500.50p 15236681
06/04/2000 514.50p 514.50p 514.50p 514.50p 17048998
05/04/2000 527.00p 527.00p 527.00p 527.00p 7941991
04/04/2000 540.50p 540.50p 540.50p 540.50p 28877940
03/04/2000 504.75p 504.75p 504.75p 504.75p 21410514
31/03/2000 471.00p 471.00p 471.00p 471.00p 12544045
30/03/2000 468.00p 468.00p 468.00p 468.00p 16244034
29/03/2000 448.25p 448.25p 448.25p 448.25p 6292943
28/03/2000 447.75p 447.75p 447.75p 447.75p 7277892
27/03/2000 449.00p 449.00p 449.00p 449.00p 5530906
24/03/2000 445.00p 445.00p 445.00p 445.00p 18886236
23/03/2000 439.25p 439.25p 439.25p 439.25p 12957615
22/03/2000 450.50p 450.50p 450.50p 450.50p 19899896
21/03/2000 449.00p 449.00p 449.00p 449.00p 19320580
20/03/2000 437.75p 437.75p 437.75p 437.75p 8556954
17/03/2000 435.00p 435.00p 435.00p 435.00p 13402892
16/03/2000 440.50p 440.50p 440.50p 440.50p 38378884
15/03/2000 404.00p 404.00p 404.00p 404.00p 10839837
14/03/2000 390.50p 390.50p 390.50p 390.50p 10742550
13/03/2000 395.50p 395.50p 395.50p 395.50p 13401776
10/03/2000 384.00p 384.00p 384.00p 384.00p 19049780
09/03/2000 400.50p 400.50p 400.50p 400.50p 17245716
08/03/2000 410.00p 410.00p 410.00p 410.00p 19313720
07/03/2000 422.00p 422.00p 422.00p 422.00p 12727941
06/03/2000 446.50p 446.50p 446.50p 446.50p 8266938
03/03/2000 451.50p 451.50p 451.50p 451.50p 1645557120
02/03/2000 476.00p 476.00p 476.00p 476.00p 15965983
01/03/2000 478.50p 478.50p 478.50p 478.50p 15724145
29/02/2000 483.50p 483.50p 483.50p 483.50p 10984570
28/02/2000 478.00p 478.00p 478.00p 478.00p 7994374
25/02/2000 480.00p 480.00p 480.00p 480.00p 12470118
24/02/2000 500.50p 500.50p 500.50p 500.50p 24344344
23/02/2000 529.00p 529.00p 529.00p 529.00p 22004080
22/02/2000 535.50p 535.50p 535.50p 535.50p 21824640
21/02/2000 533.00p 533.00p 533.00p 533.00p 15040604
18/02/2000 502.00p 502.00p 502.00p 502.00p 12436769
17/02/2000 504.50p 504.50p 504.50p 504.50p 16487568
16/02/2000 523.00p 523.00p 523.00p 523.00p 14082356
15/02/2000 469.50p 469.50p 469.50p 469.50p 11649618
14/02/2000 469.00p 469.00p 469.00p 469.00p 16513445
11/02/2000 459.00p 459.00p 459.00p 459.00p 27146018
10/02/2000 456.50p 456.50p 456.50p 456.50p 11885067
09/02/2000 464.00p 464.00p 464.00p 464.00p 11303463
08/02/2000 465.00p 465.00p 465.00p 465.00p 22772104
07/02/2000 465.00p 465.00p 465.00p 465.00p 8731747
04/02/2000 445.00p 445.00p 445.00p 445.00p 24037548
03/02/2000 465.00p 465.00p 465.00p 465.00p 10763286
02/02/2000 453.50p 453.50p 453.50p 453.50p 9184576
01/02/2000 450.00p 450.00p 450.00p 450.00p 18990720
31/01/2000 457.50p 457.50p 457.50p 457.50p 11203629
28/01/2000 455.50p 455.50p 455.50p 455.50p 11218528
27/01/2000 454.00p 454.00p 454.00p 454.00p 9044083
26/01/2000 452.50p 452.50p 452.50p 452.50p 17381388
25/01/2000 474.50p 474.50p 474.50p 474.50p 10554934
24/01/2000 490.00p 490.00p 490.00p 490.00p 7255206
21/01/2000 493.50p 493.50p 493.50p 493.50p 9023060
20/01/2000 494.00p 494.00p 494.00p 494.00p 10653790
19/01/2000 517.50p 517.50p 517.50p 517.50p 8530336
18/01/2000 506.50p 506.50p 506.50p 506.50p 7071303
17/01/2000 520.50p 520.50p 520.50p 520.50p 7428057
14/01/2000 536.50p 536.50p 536.50p 536.50p 7233623
13/01/2000 534.00p 534.00p 534.00p 534.00p 9333076
12/01/2000 534.50p 534.50p 534.50p 534.50p 8427198
11/01/2000 525.50p 525.50p 525.50p 525.50p 11267788
10/01/2000 540.50p 540.50p 540.50p 540.50p 13830064
07/01/2000 565.00p 565.00p 565.00p 565.00p 16156305
06/01/2000 550.50p 550.50p 550.50p 550.50p 24536856
05/01/2000 505.00p 505.00p 505.00p 505.00p 6990622
04/01/2000 500.00p 500.00p 500.00p 500.00p 12843787
30/12/1999 498.00p 498.00p 498.00p 498.00p 1617967
29/12/1999 504.00p 504.00p 504.00p 504.00p 2957257
24/12/1999 505.50p 505.50p 505.50p 505.50p 1301340
23/12/1999 504.00p 504.00p 504.00p 504.00p 8587524
22/12/1999 512.50p 512.50p 512.50p 512.50p 3865254
21/12/1999 523.50p 523.50p 523.50p 523.50p 4333951
20/12/1999 523.50p 523.50p 523.50p 523.50p 7196282
17/12/1999 521.50p 521.50p 521.50p 521.50p 10028545
16/12/1999 515.50p 515.50p 515.50p 515.50p 19457290
15/12/1999 523.00p 523.00p 523.00p 523.00p 8127159
14/12/1999 523.00p 523.00p 523.00p 523.00p 8974369
13/12/1999 524.00p 524.00p 524.00p 524.00p 6528976
10/12/1999 520.50p 520.50p 520.50p 520.50p 6585575
09/12/1999 528.00p 528.00p 528.00p 528.00p 6857449
08/12/1999 529.00p 529.00p 529.00p 529.00p 9408077
07/12/1999 544.00p 544.00p 544.00p 544.00p 7555131
06/12/1999 550.50p 550.50p 550.50p 550.50p 5240000
03/12/1999 553.50p 553.50p 553.50p 553.50p 9120925
02/12/1999 551.00p 551.00p 551.00p 551.00p 10496527
01/12/1999 565.00p 565.00p 565.00p 565.00p 4965382
30/11/1999 568.00p 568.00p 568.00p 568.00p 6155315
29/11/1999 584.50p 584.50p 584.50p 584.50p 7542557
26/11/1999 591.00p 591.00p 591.00p 591.00p 7000957
25/11/1999 564.50p 564.50p 564.50p 564.50p 7041507
24/11/1999 573.50p 573.50p 573.50p 573.50p 8029923
23/11/1999 565.00p 565.00p 565.00p 565.00p 16690805
22/11/1999 543.50p 543.50p 543.50p 543.50p 6682566
19/11/1999 547.50p 547.50p 547.50p 547.50p 12212851
18/11/1999 575.00p 575.00p 575.00p 575.00p 15389943
17/11/1999 579.50p 579.50p 579.50p 579.50p 21294356
16/11/1999 575.50p 575.50p 575.50p 575.50p 19077914
15/11/1999 569.00p 569.00p 569.00p 569.00p 21503924
12/11/1999 566.00p 566.00p 566.00p 566.00p 10283520
11/11/1999 547.50p 547.50p 547.50p 547.50p 14979480
10/11/1999 540.00p 540.00p 540.00p 540.00p 14437513
09/11/1999 552.00p 552.00p 552.00p 552.00p 17606020
08/11/1999 586.50p 586.50p 586.50p 586.50p 5291614
05/11/1999 596.50p 596.50p 596.50p 596.50p 7386056
04/11/1999 619.00p 619.00p 619.00p 619.00p 10065340
03/11/1999 606.00p 606.00p 606.00p 606.00p 11848529
02/11/1999 594.50p 594.50p 594.50p 594.50p 6511058
01/11/1999 606.00p 606.00p 606.00p 606.00p 3658647
29/10/1999 615.00p 615.00p 615.00p 615.00p 5287262
28/10/1999 600.50p 600.50p 600.50p 600.50p 5374995

*Close Price adjusted for both dividends and splits