Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/08/2019 3,507.50p 3,538.00p 3,443.00p 3,443.00p 4008301
01/08/2019 3,478.00p 3,532.00p 3,438.50p 3,526.00p 3423424
31/07/2019 3,440.50p 3,445.00p 3,398.50p 3,443.50p 3503944
30/07/2019 3,435.00p 3,465.00p 3,430.50p 3,448.50p 3420041
29/07/2019 3,332.00p 3,423.50p 3,319.00p 3,412.00p 4095114
26/07/2019 3,284.50p 3,323.00p 3,265.00p 3,323.00p 4296861
25/07/2019 3,278.00p 3,314.06p 3,240.50p 3,240.50p 5915143
24/07/2019 3,396.00p 3,415.00p 3,328.00p 3,353.50p 4170209
23/07/2019 3,394.50p 3,411.50p 3,376.50p 3,407.50p 3389952
22/07/2019 3,397.00p 3,399.50p 3,370.50p 3,380.00p 2905235
19/07/2019 3,407.50p 3,428.50p 3,385.50p 3,387.00p 2951464
18/07/2019 3,428.00p 3,436.00p 3,394.50p 3,399.50p 3080550
17/07/2019 3,426.00p 3,460.50p 3,418.50p 3,438.50p 2367003
16/07/2019 3,396.50p 3,437.00p 3,390.50p 3,420.00p 2600195
15/07/2019 3,387.50p 3,411.50p 3,375.50p 3,401.00p 3517020
12/07/2019 3,443.00p 3,454.00p 3,380.00p 3,391.00p 2720540
11/07/2019 3,445.00p 3,456.00p 3,429.00p 3,434.50p 2269277
10/07/2019 3,428.00p 3,446.50p 3,405.00p 3,438.50p 2473415
09/07/2019 3,434.00p 3,464.00p 3,434.00p 3,451.00p 2469445
08/07/2019 3,430.50p 3,471.50p 3,427.50p 3,450.50p 2279598
05/07/2019 3,470.50p 3,476.00p 3,420.00p 3,426.50p 2305658
04/07/2019 3,483.00p 3,489.45p 3,458.00p 3,466.50p 1401365
03/07/2019 3,450.00p 3,500.50p 3,448.00p 3,482.50p 3155853
02/07/2019 3,363.50p 3,431.00p 3,351.00p 3,431.00p 4074826
01/07/2019 3,397.00p 3,406.50p 3,365.50p 3,372.00p 3736833
28/06/2019 3,371.00p 3,386.00p 3,371.00p 3,384.00p 3029313
27/06/2019 3,385.50p 3,387.50p 3,355.50p 3,369.00p 2647750
26/06/2019 3,402.00p 3,417.00p 3,388.50p 3,388.50p 2650700
25/06/2019 3,413.50p 3,438.50p 3,411.50p 3,423.00p 2172083
24/06/2019 3,381.00p 3,434.50p 3,376.00p 3,431.50p 2565808
21/06/2019 3,387.50p 3,409.00p 3,370.50p 3,380.00p 10287532
20/06/2019 3,403.00p 3,415.00p 3,385.50p 3,394.50p 3108289
19/06/2019 3,395.00p 3,395.99p 3,361.50p 3,385.50p 3911883
18/06/2019 3,400.50p 3,460.00p 3,391.00p 3,391.00p 4509275
17/06/2019 3,416.00p 3,423.50p 3,385.50p 3,400.50p 3552150
14/06/2019 3,407.00p 3,424.00p 3,385.00p 3,418.50p 2687582
13/06/2019 3,432.00p 3,449.50p 3,423.00p 3,424.50p 2143032
12/06/2019 3,402.50p 3,432.00p 3,392.50p 3,430.00p 3412557
11/06/2019 3,421.00p 3,432.50p 3,386.50p 3,394.50p 2454556
10/06/2019 3,409.00p 3,412.50p 3,395.50p 3,403.00p 1416353
07/06/2019 3,370.00p 3,412.00p 3,369.00p 3,407.00p 3045177
06/06/2019 3,342.00p 3,387.50p 3,339.50p 3,370.50p 3435854
05/06/2019 3,297.50p 3,336.00p 3,280.50p 3,336.00p 4072931
04/06/2019 3,361.00p 3,362.00p 3,298.00p 3,298.00p 4864033
03/06/2019 3,319.00p 3,370.50p 3,313.00p 3,362.00p 3797486
31/05/2019 3,329.00p 3,350.50p 3,312.00p 3,325.50p 4090281
30/05/2019 3,288.50p 3,358.50p 3,288.50p 3,355.50p 3149790
29/05/2019 3,340.00p 3,353.50p 3,307.00p 3,315.50p 3108669
28/05/2019 3,365.50p 3,370.00p 3,338.00p 3,359.00p 4416944
24/05/2019 3,332.00p 3,365.00p 3,325.00p 3,348.50p 4210018
23/05/2019 3,325.00p 3,337.50p 3,298.50p 3,318.50p 3673601
22/05/2019 3,335.00p 3,368.50p 3,269.50p 3,318.50p 4955068
21/05/2019 3,338.00p 3,347.00p 3,304.00p 3,324.50p 3034195
20/05/2019 3,351.00p 3,358.50p 3,327.45p 3,344.00p 2900195
17/05/2019 3,337.00p 3,363.00p 3,329.00p 3,348.00p 2949554
16/05/2019 3,317.00p 3,350.50p 3,313.00p 3,350.50p 3703853
15/05/2019 3,290.50p 3,326.50p 3,288.18p 3,317.00p 4134531
14/05/2019 3,268.00p 3,286.50p 3,253.50p 3,280.50p 3130752
13/05/2019 3,254.00p 3,268.75p 3,240.50p 3,254.00p 2671069
10/05/2019 3,245.50p 3,266.50p 3,232.00p 3,245.50p 2570538
09/05/2019 3,225.00p 3,266.50p 3,225.00p 3,240.50p 4569639
08/05/2019 3,200.00p 3,240.50p 3,190.00p 3,240.50p 4095205
07/05/2019 3,191.50p 3,234.50p 3,190.00p 3,212.00p 3577330
03/05/2019 3,193.50p 3,228.50p 3,182.00p 3,207.50p 2570157
02/05/2019 3,200.00p 3,218.50p 3,193.50p 3,198.00p 2866222
01/05/2019 3,245.00p 3,261.00p 3,224.50p 3,231.00p 2123773
30/04/2019 3,189.00p 3,234.00p 3,188.00p 3,233.50p 4761139
29/04/2019 3,219.50p 3,225.00p 3,197.00p 3,206.00p 2523998
26/04/2019 3,183.50p 3,223.00p 3,174.50p 3,223.00p 3391519
25/04/2019 3,186.50p 3,198.50p 3,156.50p 3,176.00p 3112293
24/04/2019 3,165.00p 3,181.50p 3,153.00p 3,181.50p 4705000
23/04/2019 3,123.00p 3,184.00p 3,116.00p 3,180.50p 4554792
18/04/2019 3,101.00p 3,143.50p 3,101.00p 3,126.00p 3036209
17/04/2019 3,106.50p 3,116.00p 3,081.50p 3,112.00p 3858152
16/04/2019 3,126.00p 3,138.50p 3,109.50p 3,117.50p 2888625
15/04/2019 3,112.00p 3,123.00p 3,096.00p 3,120.50p 2611872
12/04/2019 3,114.50p 3,146.50p 3,094.50p 3,115.50p 3198197
11/04/2019 3,130.50p 3,150.50p 3,115.50p 3,122.50p 3721264
10/04/2019 3,130.00p 3,138.50p 3,119.50p 3,123.50p 2789589
09/04/2019 3,112.50p 3,137.50p 3,108.50p 3,130.50p 4261919
08/04/2019 3,122.00p 3,136.00p 3,107.50p 3,128.50p 4264241
05/04/2019 3,114.50p 3,134.50p 3,093.00p 3,120.00p 3746538
04/04/2019 3,099.50p 3,124.00p 3,089.00p 3,109.00p 3427287
03/04/2019 3,115.00p 3,119.00p 3,080.00p 3,100.50p 4604853
02/04/2019 3,120.00p 3,155.50p 3,113.00p 3,141.00p 3970119
01/04/2019 3,143.00p 3,156.50p 3,103.50p 3,103.50p 3303906
29/03/2019 3,145.00p 3,150.00p 3,111.00p 3,138.00p 4561273
28/03/2019 3,100.00p 3,135.00p 3,098.50p 3,132.00p 3594364
27/03/2019 3,122.50p 3,129.00p 3,075.00p 3,099.00p 4045042
26/03/2019 3,088.50p 3,132.00p 3,081.95p 3,130.00p 3497072
25/03/2019 3,055.00p 3,095.50p 3,054.00p 3,089.50p 3226926
22/03/2019 3,132.50p 3,136.00p 3,073.00p 3,085.50p 4120855
21/03/2019 3,081.00p 3,143.55p 3,078.00p 3,139.00p 3317797
20/03/2019 3,078.00p 3,108.00p 3,062.00p 3,075.00p 3698091
19/03/2019 3,073.50p 3,109.50p 3,064.00p 3,064.00p 3372140
18/03/2019 3,073.00p 3,092.00p 3,060.50p 3,085.00p 3179698
15/03/2019 3,052.50p 3,098.00p 3,049.50p 3,080.00p 9942071
14/03/2019 3,052.00p 3,063.50p 3,028.50p 3,051.00p 5208331
13/03/2019 3,033.50p 3,069.75p 3,033.50p 3,052.00p 4495579
12/03/2019 3,039.50p 3,063.00p 3,010.00p 3,044.00p 3747567
11/03/2019 3,050.00p 3,081.76p 3,042.00p 3,053.00p 3460404
08/03/2019 3,040.00p 3,048.50p 3,023.50p 3,033.50p 4476033
07/03/2019 3,001.50p 3,053.00p 3,001.00p 3,047.00p 4158261
06/03/2019 2,981.00p 3,001.50p 2,977.61p 2,992.00p 3236489
05/03/2019 2,961.50p 2,993.00p 2,956.50p 2,985.50p 3416249
04/03/2019 2,955.50p 2,981.00p 2,790.75p 2,962.50p 3125955
01/03/2019 2,937.00p 2,946.00p 2,921.00p 2,938.00p 4387707
28/02/2019 2,901.50p 2,926.00p 2,887.00p 2,913.50p 6249038
27/02/2019 2,962.00p 2,962.50p 2,913.00p 2,937.00p 3049297
26/02/2019 2,981.50p 2,996.00p 2,950.50p 2,972.00p 3344860
25/02/2019 3,021.00p 3,041.50p 2,999.50p 2,999.50p 2843344
22/02/2019 3,020.00p 3,031.00p 2,998.50p 3,019.50p 2677732
21/02/2019 2,991.00p 3,047.50p 2,990.00p 3,026.00p 2981742
20/02/2019 3,009.50p 3,024.00p 2,996.75p 3,014.50p 2996819
19/02/2019 3,043.50p 3,051.00p 3,016.00p 3,020.00p 2694768
18/02/2019 3,053.50p 3,056.50p 3,037.75p 3,044.00p 2014003
15/02/2019 3,034.00p 3,064.50p 3,020.50p 3,064.50p 4966680
14/02/2019 3,032.00p 3,062.00p 3,032.00p 3,037.00p 3143375
13/02/2019 2,993.00p 3,033.00p 2,990.46p 3,024.00p 3348137
12/02/2019 3,001.00p 3,024.25p 2,972.50p 2,987.00p 2785937
11/02/2019 2,983.50p 3,017.00p 2,977.50p 3,005.00p 2878207
08/02/2019 2,960.00p 2,990.50p 2,958.50p 2,982.00p 4247546
07/02/2019 2,928.50p 2,997.50p 2,923.00p 2,965.00p 4676941
06/02/2019 2,949.50p 2,973.00p 2,923.00p 2,925.00p 3118689
05/02/2019 2,925.50p 2,965.50p 2,902.00p 2,965.50p 3980466
04/02/2019 2,895.00p 2,943.50p 2,888.00p 2,924.00p 3967425
01/02/2019 2,915.00p 2,922.00p 2,878.00p 2,901.50p 3281213
31/01/2019 2,880.00p 2,903.00p 2,830.50p 2,901.50p 5646052
30/01/2019 2,759.50p 2,775.50p 2,745.00p 2,772.00p 4073728
29/01/2019 2,708.50p 2,748.00p 2,700.00p 2,726.50p 3434539
28/01/2019 2,700.00p 2,715.00p 2,688.50p 2,701.00p 2675120
25/01/2019 2,730.00p 2,737.00p 2,711.50p 2,716.00p 3209780
24/01/2019 2,747.00p 2,750.00p 2,730.00p 2,735.00p 2936772
23/01/2019 2,761.50p 2,761.50p 2,733.50p 2,739.00p 3632473
22/01/2019 2,771.50p 2,779.50p 2,749.00p 2,753.00p 2782312
21/01/2019 2,758.50p 2,773.50p 2,753.50p 2,767.00p 2409617
18/01/2019 2,743.00p 2,761.00p 2,722.50p 2,753.50p 3826953
17/01/2019 2,723.00p 2,740.00p 2,704.86p 2,732.50p 2876347
16/01/2019 2,742.00p 2,754.00p 2,709.00p 2,718.50p 3461685
15/01/2019 2,733.00p 2,758.50p 2,722.00p 2,753.50p 2947295
14/01/2019 2,736.50p 2,758.50p 2,713.00p 2,724.50p 3496482
11/01/2019 2,739.00p 2,778.50p 2,737.50p 2,747.00p 3883016
10/01/2019 2,700.00p 2,733.50p 2,697.50p 2,733.50p 4524717
09/01/2019 2,757.00p 2,766.00p 2,712.50p 2,729.50p 4963632
08/01/2019 2,717.00p 2,750.00p 2,712.50p 2,735.00p 3354563
07/01/2019 2,742.50p 2,743.50p 2,710.50p 2,719.00p 4369268
04/01/2019 2,700.00p 2,748.00p 2,696.00p 2,740.50p 6494010
03/01/2019 2,747.50p 2,753.50p 2,727.00p 2,740.00p 4555979
02/01/2019 2,790.00p 2,799.50p 2,753.50p 2,761.00p 4281684
31/12/2018 2,800.00p 2,812.50p 2,784.00p 2,795.00p 1110056
28/12/2018 2,783.50p 2,800.19p 2,777.00p 2,787.50p 2303708
27/12/2018 2,787.00p 2,797.50p 2,747.50p 2,766.00p 4004385
24/12/2018 2,775.00p 2,826.50p 2,772.50p 2,795.00p 1313796
21/12/2018 2,806.00p 2,833.00p 2,783.00p 2,824.00p 11270973
20/12/2018 2,791.00p 2,840.50p 2,787.00p 2,818.00p 6426017
19/12/2018 2,780.00p 2,814.00p 2,779.50p 2,807.50p 4783750
18/12/2018 2,813.00p 2,814.50p 2,780.50p 2,780.50p 5778257
17/12/2018 2,825.50p 2,840.50p 2,809.00p 2,809.00p 4606100
14/12/2018 2,829.50p 2,859.00p 2,821.00p 2,825.00p 3703089
13/12/2018 2,863.00p 2,863.00p 2,827.00p 2,845.00p 3408955
12/12/2018 2,831.00p 2,874.50p 2,829.00p 2,847.00p 4369738
11/12/2018 2,811.50p 2,837.00p 2,803.00p 2,826.50p 3961328
10/12/2018 2,781.00p 2,839.00p 2,772.50p 2,800.50p 4196378
07/12/2018 2,774.00p 2,824.50p 2,773.50p 2,784.50p 5593029
06/12/2018 2,803.50p 2,831.50p 2,752.00p 2,768.00p 4877554
05/12/2018 2,843.00p 2,850.00p 2,794.00p 2,812.00p 3781552
04/12/2018 2,829.50p 2,863.00p 2,829.50p 2,848.00p 4180289
03/12/2018 2,853.50p 2,863.00p 2,821.50p 2,824.00p 3825674
30/11/2018 2,821.00p 2,833.00p 2,811.50p 2,823.50p 5508175
29/11/2018 2,828.00p 2,859.50p 2,828.00p 2,829.00p 3861826
28/11/2018 2,832.00p 2,847.50p 2,816.50p 2,821.50p 2977440
27/11/2018 2,821.50p 2,862.00p 2,818.00p 2,840.00p 5381558
26/11/2018 2,821.00p 2,834.50p 2,800.50p 2,813.50p 4949553
23/11/2018 2,811.00p 2,813.00p 2,789.50p 2,799.50p 3127927
22/11/2018 2,811.50p 2,838.50p 2,783.00p 2,812.00p 2706802
21/11/2018 2,811.50p 2,828.50p 2,788.48p 2,825.00p 4629198
20/11/2018 2,780.50p 2,823.00p 2,776.50p 2,810.00p 4202650
19/11/2018 2,804.00p 2,823.00p 2,783.00p 2,785.50p 3355544
16/11/2018 2,780.00p 2,811.50p 2,777.00p 2,802.50p 4391081
15/11/2018 2,738.50p 2,809.50p 2,729.50p 2,790.00p 4672092
14/11/2018 2,728.00p 2,749.50p 2,715.50p 2,727.00p 3746072
13/11/2018 2,749.00p 2,767.00p 2,722.50p 2,727.50p 5237048
12/11/2018 2,767.00p 2,767.00p 2,718.50p 2,739.50p 3700283
09/11/2018 2,703.50p 2,751.00p 2,701.00p 2,746.50p 4427357
08/11/2018 2,710.00p 2,724.50p 2,696.50p 2,702.00p 2841955
07/11/2018 2,685.50p 2,715.00p 2,685.50p 2,703.00p 3885243
06/11/2018 2,677.50p 2,692.50p 2,652.00p 2,673.00p 3155727
05/11/2018 2,631.00p 2,689.50p 2,630.00p 2,677.50p 2993372
02/11/2018 2,689.00p 2,689.00p 2,627.00p 2,634.00p 5035307
01/11/2018 2,679.50p 2,702.50p 2,662.00p 2,674.00p 4325424
31/10/2018 2,708.00p 2,736.50p 2,699.50p 2,708.50p 6163457
30/10/2018 2,680.50p 2,696.00p 2,663.00p 2,687.50p 2684497
29/10/2018 2,680.00p 2,702.50p 2,661.50p 2,677.00p 3477096
26/10/2018 2,666.00p 2,711.00p 2,658.50p 2,695.00p 4231806
25/10/2018 2,673.00p 2,693.00p 2,656.00p 2,682.50p 4113508
24/10/2018 2,679.00p 2,720.50p 2,671.50p 2,693.00p 4564799
23/10/2018 2,655.50p 2,687.50p 2,654.50p 2,673.00p 5047431
22/10/2018 2,700.50p 2,726.00p 2,682.00p 2,686.00p 2983996
19/10/2018 2,628.00p 2,704.50p 2,623.00p 2,701.00p 5774134
18/10/2018 2,572.00p 2,638.50p 2,568.00p 2,624.50p 4169260

*Close Price adjusted for both dividends and splits