Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/03/2021 2,862.50p 2,893.12p 2,857.00p 2,866.00p 1969738
01/03/2021 2,833.00p 2,887.80p 2,820.00p 2,874.00p 2421160
26/02/2021 2,885.50p 2,905.00p 2,808.00p 2,812.50p 4988338
25/02/2021 2,930.50p 2,941.00p 2,899.00p 2,900.00p 1945166
24/02/2021 2,936.00p 2,956.50p 2,911.50p 2,945.00p 2801232
23/02/2021 2,948.00p 2,972.00p 2,923.14p 2,942.00p 2085294
22/02/2021 2,968.00p 2,986.50p 2,917.50p 2,945.50p 2602494
19/02/2021 3,031.00p 3,053.00p 2,996.50p 2,996.50p 3706031
18/02/2021 3,027.00p 3,035.50p 2,981.00p 3,031.50p 2501129
17/02/2021 3,030.00p 3,054.00p 2,997.00p 3,046.00p 1905448
16/02/2021 3,055.50p 3,082.00p 3,038.68p 3,042.50p 1623705
15/02/2021 3,013.50p 3,081.50p 3,002.50p 3,063.00p 1566074
12/02/2021 3,009.50p 3,031.46p 3,001.00p 3,009.00p 1484177
11/02/2021 2,965.50p 3,057.00p 2,965.50p 3,027.00p 3108527
10/02/2021 3,021.00p 3,025.00p 2,968.00p 2,980.50p 2320710
09/02/2021 2,955.50p 3,020.50p 2,954.50p 3,011.00p 1817221
08/02/2021 2,985.00p 3,005.50p 2,964.50p 2,970.50p 2343930
05/02/2021 2,981.50p 3,013.50p 2,966.00p 3,002.50p 3382599
04/02/2021 2,981.50p 3,001.50p 2,962.00p 2,992.00p 2091253
03/02/2021 3,074.00p 3,076.50p 2,965.00p 2,979.00p 2277393
02/02/2021 2,971.50p 3,051.50p 2,959.50p 3,044.00p 2787937
01/02/2021 2,942.00p 2,958.02p 2,898.00p 2,942.50p 1918015
29/01/2021 2,920.00p 2,978.70p 2,882.50p 2,949.00p 5085127
28/01/2021 2,938.50p 2,998.50p 2,927.50p 2,943.00p 4248717
27/01/2021 2,917.00p 2,925.50p 2,827.50p 2,853.00p 3639611
26/01/2021 2,881.00p 2,946.00p 2,881.00p 2,912.50p 1901147
25/01/2021 2,914.00p 2,927.50p 2,886.00p 2,895.00p 1870341
22/01/2021 2,948.50p 2,971.00p 2,902.50p 2,908.50p 1903210
21/01/2021 2,923.50p 2,942.57p 2,904.50p 2,909.00p 2025161
20/01/2021 2,919.50p 2,945.50p 2,905.50p 2,935.50p 1704493
19/01/2021 2,912.00p 2,934.50p 2,893.00p 2,926.50p 2400074
18/01/2021 2,893.00p 2,920.50p 2,888.00p 2,897.50p 1003116
15/01/2021 2,908.50p 2,919.50p 2,882.00p 2,903.00p 2657355
14/01/2021 2,935.00p 2,940.50p 2,908.00p 2,925.50p 2168646
13/01/2021 2,929.00p 2,943.00p 2,908.36p 2,931.00p 2147874
12/01/2021 2,951.50p 2,988.50p 2,910.00p 2,924.00p 2291628
11/01/2021 3,026.00p 3,035.50p 2,956.50p 2,956.50p 2562261
08/01/2021 3,018.00p 3,046.00p 2,992.00p 3,038.00p 2653607
07/01/2021 2,960.50p 3,002.50p 2,954.00p 2,989.00p 2527814
06/01/2021 2,945.50p 2,975.50p 2,905.50p 2,946.50p 2782639
05/01/2021 2,913.00p 2,984.50p 2,913.00p 2,945.50p 2006519
04/01/2021 2,932.50p 2,998.00p 2,927.50p 2,948.00p 2714333
31/12/2020 2,950.50p 2,984.00p 2,878.00p 2,878.00p 1614919
30/12/2020 3,024.00p 3,032.59p 2,976.00p 2,991.00p 1437054
29/12/2020 2,987.00p 3,065.00p 2,973.26p 3,045.00p 2324429
24/12/2020 2,934.50p 2,940.00p 2,880.00p 2,914.00p 840431
23/12/2020 2,959.00p 2,959.00p 2,921.00p 2,932.50p 1378257
22/12/2020 2,917.50p 2,970.50p 2,913.50p 2,968.50p 1711402
21/12/2020 2,920.50p 2,962.00p 2,873.50p 2,928.00p 2667809
18/12/2020 2,923.00p 2,981.50p 2,923.00p 2,949.00p 4479746
17/12/2020 2,961.50p 2,968.50p 2,937.50p 2,938.50p 2226744
16/12/2020 2,941.50p 2,962.00p 2,908.50p 2,951.50p 2757423
15/12/2020 3,003.50p 3,012.22p 2,935.50p 2,939.00p 3493326
14/12/2020 2,982.50p 3,018.00p 2,979.04p 2,994.00p 2567474
11/12/2020 2,999.00p 3,028.50p 2,981.50p 3,008.50p 2997344
10/12/2020 2,987.50p 3,067.50p 2,975.00p 3,002.00p 3910724
09/12/2020 2,955.00p 2,966.00p 2,924.00p 2,958.50p 2134837
08/12/2020 2,955.00p 2,970.50p 2,933.00p 2,942.50p 2643776
07/12/2020 2,957.00p 3,000.00p 2,946.50p 2,975.50p 3288784
04/12/2020 2,917.00p 2,946.00p 2,910.60p 2,932.50p 3195904
03/12/2020 2,908.00p 2,921.00p 2,878.50p 2,895.00p 3612533
02/12/2020 2,930.50p 2,953.50p 2,913.50p 2,923.50p 3063380
01/12/2020 2,913.50p 2,965.50p 2,910.00p 2,926.50p 3767850
30/11/2020 2,927.00p 2,943.50p 2,880.00p 2,880.00p 11346315
27/11/2020 2,938.50p 2,983.50p 2,922.00p 2,933.00p 7620925
26/11/2020 2,944.00p 2,948.50p 2,912.50p 2,928.50p 2369072
25/11/2020 3,000.00p 3,000.00p 2,929.50p 2,944.00p 3330008
24/11/2020 2,924.50p 2,931.50p 2,878.50p 2,903.00p 4189511
23/11/2020 2,950.50p 2,966.00p 2,915.00p 2,918.50p 2499063
20/11/2020 2,991.50p 3,000.00p 2,949.50p 2,952.00p 2887638
19/11/2020 2,936.50p 2,986.50p 2,928.00p 2,979.50p 4315646
18/11/2020 2,970.50p 2,987.50p 2,952.00p 2,977.00p 2522135
17/11/2020 3,016.50p 3,039.50p 2,943.50p 2,995.50p 4029057
16/11/2020 2,932.00p 3,090.57p 2,920.00p 3,037.50p 4674102
13/11/2020 2,905.00p 2,934.50p 2,888.00p 2,904.00p 3453167
12/11/2020 2,948.50p 2,986.00p 2,929.50p 2,950.00p 3235217
11/11/2020 2,958.00p 2,998.50p 2,923.08p 2,966.50p 4737443
10/11/2020 2,861.00p 2,985.00p 2,824.00p 2,976.50p 6113549
09/11/2020 2,665.00p 3,021.50p 2,656.00p 2,902.00p 7262859
06/11/2020 2,648.00p 2,674.50p 2,633.00p 2,642.00p 2626490
05/11/2020 2,653.50p 2,689.50p 2,636.00p 2,658.00p 3361641
04/11/2020 2,512.00p 2,655.50p 2,505.50p 2,649.00p 3972001
03/11/2020 2,520.00p 2,562.50p 2,507.00p 2,557.50p 2434745
02/11/2020 2,495.00p 2,528.00p 2,474.00p 2,507.00p 2565807
30/10/2020 2,480.50p 2,506.00p 2,475.50p 2,499.00p 2976061
29/10/2020 2,529.00p 2,552.50p 2,483.00p 2,499.00p 3558912
28/10/2020 2,577.50p 2,590.00p 2,503.50p 2,535.00p 3317873
27/10/2020 2,599.00p 2,610.00p 2,576.00p 2,603.50p 2347433
26/10/2020 2,600.00p 2,634.50p 2,581.00p 2,600.00p 1571852
23/10/2020 2,583.50p 2,651.67p 2,580.50p 2,628.50p 2092780
22/10/2020 2,572.50p 2,598.62p 2,538.00p 2,590.50p 2534737
21/10/2020 2,627.00p 2,636.00p 2,560.50p 2,561.00p 2801022
20/10/2020 2,625.00p 2,653.00p 2,621.00p 2,630.50p 2266253
19/10/2020 2,671.00p 2,692.50p 2,626.00p 2,626.50p 1541232
16/10/2020 2,632.50p 2,683.50p 2,626.00p 2,654.50p 2275915
15/10/2020 2,659.50p 2,675.50p 2,621.50p 2,627.00p 3031160
14/10/2020 2,715.00p 2,730.00p 2,674.50p 2,682.50p 1839637
13/10/2020 2,685.50p 2,704.37p 2,656.00p 2,700.50p 2142775
12/10/2020 2,689.50p 2,700.00p 2,673.50p 2,690.00p 2000451
09/10/2020 2,711.00p 2,721.00p 2,693.50p 2,699.00p 1927829
08/10/2020 2,695.00p 2,717.50p 2,689.00p 2,706.50p 2362268
07/10/2020 2,798.50p 2,798.50p 2,698.00p 2,698.00p 3574279
06/10/2020 2,692.00p 2,701.70p 2,664.50p 2,680.00p 2521224
05/10/2020 2,685.00p 2,708.50p 2,672.00p 2,681.50p 2033870
02/10/2020 2,663.50p 2,683.00p 2,640.70p 2,683.00p 2101412
01/10/2020 2,661.50p 2,723.30p 2,654.00p 2,670.50p 2760928
30/09/2020 2,641.50p 2,677.00p 2,637.00p 2,650.00p 3382794
29/09/2020 2,670.50p 2,679.00p 2,626.50p 2,644.50p 3415299
28/09/2020 2,620.00p 2,717.00p 2,620.00p 2,675.00p 5741004
25/09/2020 2,523.00p 2,523.00p 2,491.50p 2,521.50p 2730324
24/09/2020 2,490.00p 2,539.00p 2,490.00p 2,509.00p 2737032
23/09/2020 2,532.50p 2,574.00p 2,507.50p 2,512.50p 3486962
22/09/2020 2,496.50p 2,506.00p 2,462.08p 2,498.00p 2543949
21/09/2020 2,553.00p 2,558.90p 2,473.50p 2,486.50p 2635874
18/09/2020 2,600.00p 2,605.00p 2,545.50p 2,568.50p 6362574
17/09/2020 2,610.50p 2,625.00p 2,583.00p 2,609.00p 2835682
16/09/2020 2,646.00p 2,655.50p 2,618.50p 2,630.50p 4103464
15/09/2020 2,629.00p 2,672.00p 2,613.00p 2,658.00p 2851484
14/09/2020 2,652.00p 2,656.50p 2,620.00p 2,631.00p 1927270
11/09/2020 2,639.00p 2,656.00p 2,617.00p 2,632.00p 1950174
10/09/2020 2,646.50p 2,658.00p 2,615.50p 2,634.00p 2478247
09/09/2020 2,587.00p 2,660.00p 2,584.00p 2,646.00p 3851381
08/09/2020 2,556.00p 2,604.50p 2,537.50p 2,600.50p 4307641
07/09/2020 2,496.50p 2,558.00p 2,483.30p 2,543.50p 1527608
04/09/2020 2,477.00p 2,536.50p 2,475.00p 2,496.50p 3264307
03/09/2020 2,549.50p 2,591.50p 2,523.00p 2,523.00p 3566404
02/09/2020 2,452.50p 2,530.00p 2,443.50p 2,530.00p 3181554
01/09/2020 2,527.50p 2,529.50p 2,426.00p 2,440.00p 4368166
28/08/2020 2,552.50p 2,571.03p 2,509.50p 2,509.50p 2849526
27/08/2020 2,555.00p 2,579.50p 2,534.50p 2,541.00p 3286013
26/08/2020 2,590.00p 2,600.00p 2,546.00p 2,548.00p 2767601
25/08/2020 2,634.00p 2,659.50p 2,599.50p 2,600.00p 2346603
24/08/2020 2,605.00p 2,634.50p 2,602.00p 2,626.50p 1698662
21/08/2020 2,603.50p 2,608.50p 2,563.00p 2,590.00p 3066153
20/08/2020 2,620.00p 2,635.00p 2,597.00p 2,597.00p 2041547
19/08/2020 2,639.00p 2,657.50p 2,624.50p 2,642.00p 1973056
18/08/2020 2,612.50p 2,661.00p 2,607.00p 2,630.00p 2949667
17/08/2020 2,599.50p 2,647.00p 2,587.50p 2,635.00p 2355408
14/08/2020 2,643.00p 2,652.50p 2,585.41p 2,603.00p 2573208
13/08/2020 2,612.50p 2,661.00p 2,603.00p 2,650.00p 3811718
12/08/2020 2,596.50p 2,670.00p 2,579.00p 2,663.50p 3287915
11/08/2020 2,573.50p 2,607.50p 2,557.50p 2,570.00p 3703793
10/08/2020 2,576.00p 2,582.50p 2,548.00p 2,568.00p 2740638
07/08/2020 2,577.50p 3,125.10p 2,555.50p 2,567.00p 2384074
06/08/2020 2,600.00p 2,608.27p 2,565.50p 2,575.00p 4093800
05/08/2020 2,700.00p 2,716.50p 2,619.00p 2,623.00p 4629168
04/08/2020 2,740.00p 2,808.00p 2,680.00p 2,721.00p 5802904
03/08/2020 2,807.50p 2,887.60p 2,792.50p 2,881.00p 2233311
31/07/2020 2,853.50p 2,875.00p 2,798.00p 2,801.00p 3294100
30/07/2020 2,861.00p 2,886.51p 2,825.50p 2,860.00p 2463192
29/07/2020 2,841.00p 2,898.50p 2,841.00p 2,876.00p 2275964
28/07/2020 2,798.50p 2,846.50p 2,785.50p 2,841.50p 2401631
27/07/2020 2,800.00p 2,803.50p 2,781.27p 2,784.00p 1515443
24/07/2020 2,823.00p 2,831.50p 2,792.00p 2,796.00p 1893424
23/07/2020 2,806.50p 2,879.50p 2,804.86p 2,853.00p 2931592
22/07/2020 2,821.00p 2,827.50p 2,777.00p 2,780.00p 1824058
21/07/2020 2,826.00p 2,832.50p 2,797.00p 2,818.50p 2034453
20/07/2020 2,815.00p 2,823.00p 2,786.50p 2,793.00p 1560063
17/07/2020 2,820.00p 2,831.50p 2,802.50p 2,816.00p 2598915
16/07/2020 2,803.00p 2,822.64p 2,773.50p 2,813.50p 2356063
15/07/2020 2,790.00p 2,863.00p 2,788.50p 2,845.50p 3173773
14/07/2020 2,765.00p 2,775.00p 2,742.00p 2,775.00p 2036569
13/07/2020 2,800.00p 2,820.50p 2,782.50p 2,782.50p 2336343
10/07/2020 2,691.50p 2,766.50p 2,691.50p 2,761.50p 2300293
09/07/2020 2,756.00p 2,759.64p 2,689.50p 2,701.50p 2690444
08/07/2020 2,724.50p 2,795.00p 2,724.50p 2,748.00p 2948539
07/07/2020 2,749.50p 2,764.50p 2,700.09p 2,730.00p 2557912
06/07/2020 2,721.00p 2,758.00p 2,721.00p 2,758.00p 2278662
03/07/2020 2,756.50p 2,756.50p 2,682.00p 2,690.00p 1128837
02/07/2020 2,719.50p 2,749.00p 2,705.50p 2,741.50p 2697314
01/07/2020 2,668.50p 2,708.50p 2,643.00p 2,697.00p 2367523
30/06/2020 2,705.50p 2,722.68p 2,672.50p 2,681.50p 5507685
29/06/2020 2,650.00p 2,712.00p 2,643.00p 2,700.50p 3172977
26/06/2020 2,696.00p 2,728.50p 2,696.00p 2,700.00p 2900641
25/06/2020 2,699.00p 2,720.50p 2,674.50p 2,685.00p 3060610
24/06/2020 2,783.50p 2,794.50p 2,670.77p 2,703.00p 4333705
23/06/2020 2,800.50p 2,833.00p 2,795.68p 2,800.00p 2741085
22/06/2020 2,854.50p 2,861.00p 2,791.91p 2,797.50p 3032360
19/06/2020 2,833.00p 2,916.50p 2,826.00p 2,900.00p 6691645
18/06/2020 2,821.00p 2,838.50p 2,782.00p 2,805.00p 2928812
17/06/2020 2,846.50p 2,868.00p 2,825.50p 2,838.50p 2654876
16/06/2020 2,776.50p 2,868.00p 2,754.50p 2,836.00p 4111094
15/06/2020 2,741.50p 2,749.00p 2,694.00p 2,725.00p 2605328
12/06/2020 2,753.00p 2,812.50p 2,741.00p 2,780.00p 3979706
11/06/2020 2,834.00p 2,844.00p 2,774.00p 2,774.00p 3225578
10/06/2020 2,843.00p 2,878.00p 2,835.50p 2,870.00p 3299812
09/06/2020 2,872.50p 2,919.00p 2,819.16p 2,843.00p 3041645
08/06/2020 2,897.50p 2,897.50p 2,857.00p 2,884.00p 4012981
05/06/2020 2,885.50p 2,905.84p 2,860.50p 2,900.00p 3156877
04/06/2020 2,894.50p 2,934.50p 2,882.00p 2,882.00p 3692955
03/06/2020 2,835.00p 2,901.34p 2,822.50p 2,894.00p 3175579
02/06/2020 2,867.00p 2,882.00p 2,815.00p 2,818.50p 3020829
01/06/2020 2,835.50p 2,868.50p 2,827.50p 2,851.00p 3020782
29/05/2020 2,895.00p 2,919.50p 2,790.50p 2,790.50p 6942990
28/05/2020 2,860.50p 2,981.50p 2,854.00p 2,954.00p 3805946
27/05/2020 2,866.50p 2,918.50p 2,854.50p 2,918.50p 3411904
26/05/2020 2,882.50p 2,888.00p 2,821.50p 2,860.00p 2853231
22/05/2020 2,785.00p 2,839.50p 2,753.00p 2,834.00p 2437691
21/05/2020 2,817.00p 2,857.50p 2,805.00p 2,827.00p 2717695
20/05/2020 2,835.50p 2,855.50p 2,820.50p 2,842.50p 3453770

*Close Price adjusted for both dividends and splits