Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
25/01/2018 2,580.00p 2,600.00p 2,534.00p 2,537.00p 5002633
24/01/2018 2,590.00p 2,590.66p 2,542.50p 2,542.50p 5574222
23/01/2018 2,606.50p 2,623.00p 2,595.00p 2,604.00p 3527228
22/01/2018 2,612.00p 2,622.50p 2,588.00p 2,592.00p 3490487
19/01/2018 2,620.00p 2,635.50p 2,607.50p 2,621.50p 4053064
18/01/2018 2,630.00p 2,635.50p 2,598.50p 2,619.00p 3689165
17/01/2018 2,584.50p 2,622.33p 2,584.50p 2,618.00p 3636983
16/01/2018 2,622.00p 2,637.50p 2,595.50p 2,601.50p 5221724
15/01/2018 2,626.00p 2,635.50p 2,620.00p 2,620.00p 3495385
12/01/2018 2,651.00p 2,666.00p 2,640.50p 2,641.00p 3837688
11/01/2018 2,644.00p 2,669.00p 2,643.00p 2,660.50p 3781656
10/01/2018 2,655.00p 2,669.50p 2,633.00p 2,649.00p 3820665
09/01/2018 2,666.50p 2,677.50p 2,658.50p 2,660.00p 3705077
08/01/2018 2,664.00p 2,679.50p 2,659.50p 2,667.50p 3534118
05/01/2018 2,675.00p 2,686.00p 2,667.00p 2,672.00p 4189375
04/01/2018 2,684.50p 2,693.50p 2,667.50p 2,674.00p 3899698
03/01/2018 2,674.00p 2,696.00p 2,646.50p 2,686.50p 3241286
02/01/2018 2,730.00p 2,735.50p 2,673.00p 2,678.00p 3966246
29/12/2017 2,687.50p 2,729.00p 2,675.50p 2,725.00p 1843049
28/12/2017 2,701.50p 2,706.00p 2,688.00p 2,694.50p 2448887
27/12/2017 2,597.50p 2,691.50p 2,597.50p 2,685.50p 3101013
22/12/2017 2,672.50p 2,700.00p 2,672.50p 2,689.50p 1532632
21/12/2017 2,665.00p 2,691.67p 2,650.00p 2,684.50p 2999641
20/12/2017 2,666.50p 2,679.00p 2,656.00p 2,656.00p 3936353
19/12/2017 2,660.00p 2,679.50p 2,660.00p 2,667.50p 2735909
18/12/2017 2,658.50p 2,679.00p 2,650.50p 2,674.00p 2632662
15/12/2017 2,626.50p 2,655.00p 2,617.50p 2,655.00p 6728634
14/12/2017 2,623.50p 2,647.50p 2,623.50p 2,632.00p 3028435
13/12/2017 2,623.50p 2,649.00p 2,622.00p 2,643.00p 4369002
12/12/2017 2,637.00p 2,654.50p 2,622.00p 2,648.50p 3640857
11/12/2017 2,636.00p 2,649.50p 2,630.00p 2,640.50p 3245444
08/12/2017 2,626.50p 2,640.50p 2,599.50p 2,635.50p 4197700
07/12/2017 2,659.00p 2,677.50p 2,623.88p 2,634.50p 6135223
06/12/2017 2,596.50p 2,661.50p 2,589.00p 2,642.00p 5126395
05/12/2017 2,591.50p 2,623.00p 2,590.50p 2,606.50p 3607819
04/12/2017 2,582.00p 2,596.09p 2,573.50p 2,586.50p 3821981
01/12/2017 2,565.00p 2,580.50p 2,560.00p 2,565.00p 5105511
30/11/2017 2,588.00p 2,612.00p 2,564.50p 2,568.50p 6150416
29/11/2017 2,625.00p 2,632.50p 2,592.50p 2,593.50p 5340606
28/11/2017 2,594.50p 2,654.50p 2,594.50p 2,650.00p 4372814
27/11/2017 2,619.00p 2,635.50p 2,605.00p 2,606.50p 3223113
24/11/2017 2,627.00p 2,654.50p 2,615.00p 2,622.50p 3765931
23/11/2017 2,572.00p 2,618.00p 2,570.50p 2,615.00p 2774908
22/11/2017 2,600.50p 2,617.00p 2,573.67p 2,581.50p 4021226
21/11/2017 2,590.00p 2,616.00p 2,581.00p 2,601.00p 2845934
20/11/2017 2,563.50p 2,603.50p 25.79p 2,589.00p 2190964
17/11/2017 2,574.50p 2,592.00p 2,567.50p 2,575.00p 2911985
16/11/2017 2,564.50p 2,586.50p 2,552.50p 2,579.00p 2709585
15/11/2017 2,573.00p 2,590.50p 2,556.00p 2,561.00p 3935412
14/11/2017 2,580.50p 2,598.00p 2,577.50p 2,585.50p 2543574
13/11/2017 2,571.50p 2,590.00p 2,564.00p 2,580.50p 3474435
10/11/2017 2,566.00p 2,578.00p 2,546.00p 2,559.50p 2688391
09/11/2017 2,568.50p 2,591.50p 2,563.50p 2,570.50p 3458702
08/11/2017 2,567.00p 2,578.00p 2,551.84p 2,570.50p 3230830
07/11/2017 2,598.50p 2,605.00p 2,558.50p 2,561.50p 3396698
06/11/2017 2,587.00p 2,605.00p 2,584.00p 2,597.50p 2618703
03/11/2017 2,582.00p 2,600.00p 2,574.18p 2,594.00p 2572422
02/11/2017 2,534.00p 2,586.00p 2,533.50p 2,571.50p 4867972
01/11/2017 2,582.50p 2,589.50p 2,541.00p 2,544.50p 7285200
31/10/2017 2,579.00p 2,593.50p 2,567.16p 2,572.00p 4865707
30/10/2017 2,591.00p 2,594.50p 2,573.50p 2,587.50p 3603030
27/10/2017 2,580.00p 2,616.50p 2,577.50p 2,608.00p 4487662
26/10/2017 2,521.50p 2,567.50p 2,521.50p 2,565.00p 3983917
25/10/2017 2,555.00p 2,570.50p 2,533.00p 2,539.50p 4578761
24/10/2017 2,568.50p 2,583.50p 2,565.50p 2,565.50p 4751726
23/10/2017 2,564.00p 2,583.83p 2,558.00p 2,579.00p 3980301
20/10/2017 2,565.00p 2,586.50p 2,563.00p 2,567.50p 4320703
19/10/2017 2,550.50p 2,577.50p 2,547.00p 2,571.00p 4130570
18/10/2017 2,536.50p 2,572.35p 2,536.50p 2,566.50p 2678738
17/10/2017 2,551.00p 2,561.00p 2,538.50p 2,538.50p 4406246
16/10/2017 2,551.00p 2,552.00p 2,532.00p 2,541.50p 2742012
13/10/2017 2,559.50p 2,562.00p 2,540.50p 2,551.50p 3463952
12/10/2017 2,557.50p 2,573.50p 2,551.00p 2,569.00p 2073514
11/10/2017 2,559.00p 2,567.00p 2,551.00p 2,558.50p 2488912
10/10/2017 2,541.00p 2,567.00p 2,537.00p 2,555.50p 2868367
09/10/2017 2,534.50p 2,548.00p 2,528.50p 2,542.00p 2177134
06/10/2017 2,526.50p 2,539.00p 2,515.00p 2,535.00p 3077338
05/10/2017 2,502.00p 2,530.00p 2,498.00p 2,526.00p 3686576
04/10/2017 2,474.00p 2,504.50p 2,474.00p 2,502.50p 3441925
03/10/2017 2,465.00p 2,482.00p 2,441.00p 2,478.50p 2462873
02/10/2017 2,470.50p 2,487.50p 2,462.00p 2,466.00p 3266813
29/09/2017 2,442.50p 2,468.00p 2,435.00p 2,453.00p 4003046
28/09/2017 2,429.50p 2,446.50p 2,416.00p 2,440.50p 2946701
27/09/2017 2,418.00p 2,428.00p 2,404.50p 2,419.00p 3176888
26/09/2017 2,432.00p 2,438.50p 2,421.50p 2,428.50p 2626627
25/09/2017 2,430.00p 2,449.50p 2,424.00p 2,436.50p 2297447
22/09/2017 2,428.50p 2,442.50p 2,416.50p 2,436.50p 2572456
21/09/2017 2,426.50p 2,435.00p 2,408.00p 2,420.50p 3629738
20/09/2017 2,469.50p 2,475.00p 2,424.50p 2,426.50p 6586446
19/09/2017 2,493.50p 2,511.00p 2,481.50p 2,496.00p 3514380
18/09/2017 2,490.50p 2,510.00p 2,486.00p 2,507.50p 2515540
15/09/2017 2,498.00p 2,515.00p 2,477.50p 2,488.00p 7125709
14/09/2017 2,552.00p 2,571.50p 2,500.50p 2,504.50p 4404347
13/09/2017 2,549.00p 2,568.00p 2,535.00p 2,560.50p 4543672
12/09/2017 2,600.00p 2,600.50p 2,574.00p 2,580.50p 3891584
11/09/2017 2,599.50p 2,611.00p 2,578.00p 2,586.50p 2807457
08/09/2017 2,580.00p 2,594.50p 2,571.00p 2,593.50p 2333238
07/09/2017 2,560.00p 2,585.00p 2,552.00p 2,580.00p 2505658
06/09/2017 2,569.50p 2,584.00p 2,558.00p 2,565.00p 3145807
05/09/2017 2,582.00p 2,600.50p 2,577.00p 2,577.50p 2226159
04/09/2017 2,572.00p 2,590.00p 2,572.00p 2,582.50p 1229375
01/09/2017 2,610.50p 2,616.00p 2,589.00p 2,589.00p 2746835
31/08/2017 2,563.50p 2,592.50p 2,556.50p 2,592.00p 3847937
30/08/2017 2,558.00p 2,569.00p 2,547.00p 2,557.50p 2803179
29/08/2017 2,538.00p 2,555.00p 2,527.00p 2,546.50p 3186722
25/08/2017 2,566.50p 2,580.00p 2,558.50p 2,568.00p 2152335
24/08/2017 2,586.50p 2,587.00p 2,567.00p 2,569.50p 2974635
23/08/2017 2,567.00p 2,589.00p 2,561.50p 2,578.50p 2943744
22/08/2017 2,578.00p 2,585.50p 2,567.00p 2,580.00p 2305659
21/08/2017 2,542.00p 2,575.00p 2,526.00p 2,561.00p 2721245
18/08/2017 2,565.00p 2,573.50p 2,549.50p 2,549.50p 4009753
17/08/2017 2,588.50p 2,604.00p 2,585.00p 2,585.50p 3462603
16/08/2017 2,547.00p 2,602.00p 2,542.50p 2,594.00p 5887933
15/08/2017 2,511.50p 2,548.00p 2,503.00p 2,536.00p 3110399
14/08/2017 2,479.50p 2,507.50p 2,472.00p 2,500.00p 2744024
11/08/2017 2,466.50p 2,483.50p 2,455.00p 2,474.00p 2784916
10/08/2017 2,502.00p 2,502.00p 2,458.50p 2,473.50p 3263116
09/08/2017 2,528.00p 2,538.50p 2,514.00p 2,533.50p 4426166
08/08/2017 2,522.50p 2,545.50p 2,521.00p 2,534.00p 2787211
07/08/2017 2,520.50p 2,530.50p 2,510.50p 2,522.50p 3948324
04/08/2017 2,460.00p 2,503.00p 2,454.00p 2,503.00p 3928680
03/08/2017 2,438.50p 2,464.50p 2,428.00p 2,456.50p 3401258
02/08/2017 2,451.00p 2,451.00p 2,425.50p 2,435.50p 3296755
01/08/2017 2,463.50p 2,463.50p 2,432.00p 2,439.50p 3417126
31/07/2017 2,460.00p 2,466.50p 2,442.00p 2,448.50p 5300130
28/07/2017 2,450.00p 2,479.00p 2,415.00p 2,442.00p 8532777
27/07/2017 2,386.00p 2,458.00p 2,363.00p 2,408.50p 9493553
26/07/2017 2,257.50p 2,290.50p 2,257.00p 2,272.50p 3409353
25/07/2017 2,247.00p 2,266.00p 2,241.00p 2,249.50p 3624519
24/07/2017 2,282.50p 2,283.50p 2,241.00p 2,247.50p 5800211
21/07/2017 2,299.50p 2,309.50p 2,282.00p 2,285.50p 3362783
20/07/2017 2,293.50p 2,312.00p 2,283.50p 2,309.50p 3398786
19/07/2017 2,287.50p 2,299.00p 2,270.00p 2,289.50p 2376251
18/07/2017 2,290.00p 2,300.00p 2,279.50p 2,286.50p 2306781
17/07/2017 2,291.00p 2,304.50p 2,284.50p 2,293.00p 2000199
14/07/2017 2,295.50p 2,301.50p 2,279.00p 2,285.00p 2544693
13/07/2017 2,309.00p 2,309.00p 2,286.00p 2,286.00p 2617968
12/07/2017 2,276.50p 2,312.50p 2,266.50p 2,301.00p 3510557
11/07/2017 2,278.50p 2,279.50p 2,247.00p 2,261.00p 2757243
10/07/2017 2,277.00p 2,289.00p 2,260.00p 2,284.00p 3184563
07/07/2017 2,259.00p 2,266.00p 2,236.50p 2,261.00p 2809299
06/07/2017 2,273.00p 2,285.00p 2,234.00p 2,249.50p 3418216
05/07/2017 2,260.00p 2,271.50p 2,252.50p 2,271.50p 3072036
04/07/2017 2,263.50p 2,268.50p 2,260.00p 2,263.50p 2212727
03/07/2017 2,266.00p 2,275.00p 2,252.00p 2,273.00p 2887791
30/06/2017 2,286.00p 2,306.50p 2,267.50p 2,268.50p 4167955
29/06/2017 2,315.50p 2,319.50p 2,275.50p 2,286.00p 4265544
28/06/2017 2,327.50p 2,335.00p 2,302.00p 2,311.50p 4667605
27/06/2017 2,331.00p 2,341.00p 2,315.50p 2,331.00p 4890297
26/06/2017 2,318.00p 2,336.00p 2,312.50p 2,323.50p 3116364
23/06/2017 2,325.00p 2,325.00p 2,300.50p 2,305.00p 4887686
22/06/2017 2,362.00p 2,367.50p 2,329.50p 2,336.00p 3969325
21/06/2017 2,384.50p 2,385.50p 2,361.00p 2,374.50p 3318408
20/06/2017 2,381.00p 2,413.50p 2,376.50p 2,390.00p 3650015
19/06/2017 2,365.00p 2,378.00p 2,362.00p 2,374.50p 2195946
16/06/2017 2,334.00p 2,355.50p 2,325.00p 2,341.50p 9833524
15/06/2017 2,331.00p 2,336.00p 2,305.00p 2,329.00p 4079537
14/06/2017 2,313.50p 2,345.00p 2,308.00p 2,331.50p 4433890
13/06/2017 2,331.00p 2,331.50p 2,316.00p 2,324.00p 2324514
12/06/2017 2,313.50p 2,327.50p 2,303.50p 2,323.50p 3584515
09/06/2017 2,312.50p 2,360.50p 2,304.41p 2,326.00p 4976686
08/06/2017 2,327.00p 2,333.50p 2,285.00p 2,285.00p 3797686
07/06/2017 2,343.50p 2,355.50p 2,326.50p 2,330.00p 3211802
06/06/2017 2,346.50p 2,356.00p 2,340.00p 2,352.50p 3396282
05/06/2017 2,360.00p 2,374.00p 2,347.50p 2,349.00p 2839751
02/06/2017 2,362.00p 2,379.00p 2,355.50p 2,361.50p 3637907
01/06/2017 2,336.00p 2,367.00p 2,335.50p 2,343.00p 5869516
31/05/2017 2,331.00p 2,372.50p 2,326.07p 2,327.00p 5302358
30/05/2017 2,325.00p 2,333.50p 2,305.00p 2,323.00p 2879608
26/05/2017 2,327.00p 2,342.00p 2,316.88p 2,337.00p 5693610
25/05/2017 2,303.00p 2,330.00p 2,302.50p 2,324.50p 2795656
24/05/2017 2,328.00p 2,331.00p 2,314.24p 2,325.50p 3042489
23/05/2017 2,306.50p 2,324.50p 2,293.00p 2,320.50p 3652099
22/05/2017 2,301.50p 2,308.50p 2,288.83p 2,306.00p 2635219
19/05/2017 2,295.00p 2,303.00p 2,280.23p 2,292.00p 3167578
18/05/2017 2,340.00p 2,340.00p 2,285.50p 2,290.00p 4003644
17/05/2017 2,335.00p 2,345.00p 2,318.16p 2,330.00p 3680497
16/05/2017 2,288.00p 2,331.50p 2,281.00p 2,328.00p 4978780
15/05/2017 2,303.00p 2,305.00p 2,280.00p 2,282.00p 2978923
12/05/2017 2,275.00p 2,305.50p 2,275.00p 2,305.00p 2971087
11/05/2017 2,277.00p 2,299.50p 2,269.00p 2,297.00p 4877501
10/05/2017 2,284.00p 2,288.00p 2,254.50p 2,279.00p 4283348
09/05/2017 2,286.00p 2,299.50p 2,277.50p 2,291.00p 3306975
08/05/2017 2,277.50p 2,297.50p 2,270.00p 2,289.00p 3137088
05/05/2017 2,277.00p 2,286.00p 2,267.00p 2,277.50p 2987006
04/05/2017 2,256.50p 2,276.00p 2,247.00p 2,275.00p 3065784
03/05/2017 2,249.50p 2,262.00p 2,245.00p 2,251.50p 2030946
02/05/2017 2,262.00p 2,263.00p 2,232.98p 2,251.50p 3715604
28/04/2017 2,260.50p 2,262.50p 2,224.00p 2,246.50p 5355347
27/04/2017 2,259.50p 2,259.50p 2,233.00p 2,255.50p 3682688
26/04/2017 2,242.50p 2,263.50p 2,242.00p 2,261.00p 4491089
25/04/2017 2,255.50p 2,273.50p 2,252.00p 2,259.00p 4459938
24/04/2017 2,231.50p 2,267.00p 2,216.50p 2,261.00p 4532755
21/04/2017 2,199.00p 2,212.50p 2,186.50p 2,208.00p 4391634
20/04/2017 2,204.00p 2,217.50p 2,195.50p 2,204.00p 4844208
19/04/2017 2,244.50p 2,244.50p 2,201.50p 2,201.50p 8084896
18/04/2017 2,300.00p 2,305.00p 2,243.50p 2,244.50p 5898257
13/04/2017 2,300.50p 2,307.50p 2,288.00p 2,298.00p 2625869
12/04/2017 2,293.50p 2,321.00p 2,289.37p 2,305.00p 3566864
11/04/2017 2,278.00p 2,308.50p 2,273.50p 2,291.00p 4133394

*Close Price adjusted for both dividends and splits