Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
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
21/05/2021 3,395.00p 3,404.50p 3,372.00p 3,377.50p 2756232
20/05/2021 3,368.50p 3,402.50p 3,356.50p 3,402.50p 2194302
19/05/2021 3,331.50p 3,366.00p 3,316.00p 3,347.00p 2657729
18/05/2021 3,372.00p 3,387.00p 3,325.00p 3,349.00p 1912941
17/05/2021 3,360.00p 3,376.50p 3,331.50p 3,361.00p 1764824
14/05/2021 3,359.00p 3,377.50p 3,220.12p 3,353.50p 3216369
13/05/2021 3,283.50p 3,287.50p 3,212.98p 3,303.50p 2012604
12/05/2021 3,251.50p 3,326.00p 3,250.67p 3,298.50p 3724828
11/05/2021 3,233.00p 3,256.00p 3,167.50p 3,190.00p 2401173
10/05/2021 3,276.50p 3,279.90p 3,245.00p 3,265.00p 2124647
07/05/2021 3,274.00p 3,285.85p 3,259.00p 3,284.00p 1487240
06/05/2021 3,252.00p 3,268.50p 3,239.00p 3,261.50p 2638509
05/05/2021 3,268.00p 3,282.00p 3,234.00p 3,240.00p 2231066
04/05/2021 3,252.50p 3,304.50p 3,237.00p 3,249.00p 2415205
30/04/2021 3,267.50p 3,279.00p 3,246.50p 3,251.00p 2097500
29/04/2021 3,252.00p 3,288.00p 3,250.00p 3,271.00p 2514555
28/04/2021 3,230.50p 3,267.00p 3,223.00p 3,248.50p 2108293
27/04/2021 3,215.00p 3,250.50p 3,211.50p 3,229.50p 2646092
26/04/2021 3,283.00p 3,296.00p 3,211.00p 3,215.50p 2344841
23/04/2021 3,297.50p 3,312.00p 3,254.00p 3,296.00p 2621552
22/04/2021 3,260.00p 3,319.00p 3,239.50p 3,316.50p 4461967
21/04/2021 3,210.50p 3,252.50p 3,193.50p 3,228.00p 2687499
20/04/2021 3,217.50p 3,227.50p 3,191.00p 3,198.50p 1820524
19/04/2021 3,232.50p 3,247.50p 3,202.50p 3,221.00p 1525595
16/04/2021 3,225.00p 3,247.50p 3,222.50p 3,230.00p 3001895
15/04/2021 3,172.00p 3,239.50p 3,158.00p 3,224.50p 2620827
14/04/2021 3,153.50p 3,191.90p 3,140.50p 3,156.50p 1789055
13/04/2021 3,150.00p 3,180.00p 3,126.00p 3,155.50p 1794864
12/04/2021 3,165.50p 3,186.50p 3,146.00p 3,162.00p 1894295
09/04/2021 3,187.50p 3,200.00p 3,174.00p 3,183.00p 3005585
08/04/2021 3,091.50p 3,188.50p 3,082.50p 3,187.00p 5211336
07/04/2021 3,099.50p 3,136.00p 3,083.00p 3,090.50p 2749984
06/04/2021 3,046.50p 3,081.00p 3,019.00p 3,079.50p 2371684
01/04/2021 2,998.50p 3,024.58p 2,990.50p 3,007.00p 1779064
31/03/2021 3,025.00p 3,035.50p 2,989.50p 2,989.50p 3266346
30/03/2021 3,033.50p 3,057.00p 3,021.00p 3,030.00p 2007148
29/03/2021 2,999.50p 3,028.50p 2,980.38p 3,027.00p 2038135
26/03/2021 2,994.50p 3,011.99p 2,968.50p 2,983.00p 2656207
25/03/2021 2,998.50p 3,059.00p 2,979.00p 2,979.00p 3732667
24/03/2021 2,992.50p 3,021.50p 2,976.00p 3,008.50p 2799769
23/03/2021 2,975.00p 3,022.50p 2,966.00p 3,007.00p 2224492
22/03/2021 2,993.50p 3,020.23p 2,954.50p 3,001.50p 1689264
19/03/2021 3,023.00p 3,040.37p 2,996.00p 2,996.00p 6556296
18/03/2021 3,052.00p 3,052.00p 2,998.00p 3,033.00p 2469737
17/03/2021 3,040.00p 3,059.00p 3,032.00p 3,045.50p 2424164
16/03/2021 3,022.00p 3,052.50p 3,010.50p 3,052.50p 2757051
15/03/2021 3,016.50p 3,046.00p 3,004.50p 3,009.50p 1813444
12/03/2021 2,970.50p 3,009.00p 2,964.00p 2,997.50p 1508056
11/03/2021 3,025.00p 3,045.00p 2,969.50p 2,985.00p 1731914
10/03/2021 2,950.00p 3,020.50p 2,939.12p 3,007.50p 2691657
09/03/2021 2,940.50p 2,985.50p 2,936.00p 2,960.00p 2464074
08/03/2021 2,944.50p 2,950.00p 2,896.15p 2,938.50p 2531112
05/03/2021 2,922.00p 2,958.00p 2,867.68p 2,941.50p 2952523
04/03/2021 2,861.50p 2,938.50p 2,856.00p 2,933.50p 3470023
03/03/2021 2,895.00p 2,906.50p 2,860.27p 2,877.00p 2681852

*Close Price adjusted for both dividends and splits