Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
02/09/2014 1,782.00p 1,789.50p 1,777.50p 1,785.00p 5328270
01/09/2014 1,771.00p 1,776.00p 1,763.00p 1,775.00p 1610125
29/08/2014 1,775.00p 1,788.00p 1,763.50p 1,775.50p 4479504
28/08/2014 1,758.00p 1,785.00p 1,758.00p 1,773.50p 3440304
27/08/2014 1,761.50p 1,771.50p 1,754.00p 1,763.00p 3419974
26/08/2014 1,762.00p 1,768.00p 1,751.00p 1,761.00p 3141765
22/08/2014 1,766.50p 1,768.00p 1,749.50p 1,755.00p 1586180
21/08/2014 1,753.50p 1,772.50p 1,751.50p 1,765.00p 2807862
20/08/2014 1,757.00p 1,770.00p 1,732.12p 1,751.50p 3194651
19/08/2014 1,758.50p 1,768.00p 1,747.00p 1,766.00p 2874844
18/08/2014 1,747.50p 1,762.50p 1,743.00p 1,751.50p 2766502
15/08/2014 1,731.50p 1,760.50p 1,730.50p 1,738.50p 3824618
14/08/2014 1,717.50p 1,732.00p 1,708.50p 1,729.00p 2712906
13/08/2014 1,715.00p 1,725.00p 1,710.00p 1,717.00p 3302515
12/08/2014 1,733.00p 1,743.50p 1,725.50p 1,738.50p 2799094
11/08/2014 1,723.00p 1,738.00p 1,717.00p 1,728.00p 3346679
08/08/2014 1,722.00p 1,728.48p 1,705.00p 1,709.50p 6755388
07/08/2014 1,760.00p 1,761.00p 1,736.50p 1,738.00p 3401917
06/08/2014 1,765.50p 1,768.50p 1,742.46p 1,757.00p 5161543
05/08/2014 1,761.00p 1,782.49p 1,753.00p 1,767.50p 5004507
04/08/2014 1,780.50p 1,785.00p 1,760.50p 1,760.50p 3311181
01/08/2014 1,790.00p 1,791.00p 1,750.50p 1,778.00p 4157262
31/07/2014 1,780.00p 1,810.00p 1,774.00p 1,786.00p 7273689
30/07/2014 1,813.50p 1,821.50p 1,783.50p 1,789.00p 3911541
29/07/2014 1,794.50p 1,820.50p 1,790.98p 1,810.00p 3481367
28/07/2014 1,800.00p 1,822.00p 1,789.00p 1,789.50p 4069680
25/07/2014 1,817.50p 1,819.05p 1,797.50p 1,797.50p 3524394
24/07/2014 1,820.50p 1,835.50p 1,816.59p 1,824.50p 2835392
23/07/2014 1,815.50p 1,830.00p 1,814.00p 1,824.00p 3297123
22/07/2014 1,821.50p 1,823.00p 1,809.00p 1,820.00p 2758627
21/07/2014 1,818.00p 1,822.00p 1,809.00p 1,812.00p 3365948
18/07/2014 1,812.00p 1,827.35p 1,806.50p 1,817.00p 4649830
17/07/2014 1,821.00p 1,839.00p 1,814.50p 1,824.00p 4021847
16/07/2014 1,840.00p 1,859.50p 1,827.00p 1,839.00p 3994606
15/07/2014 1,866.00p 1,873.50p 1,844.94p 1,845.50p 2584752
14/07/2014 1,847.00p 1,880.00p 1,846.00p 1,867.00p 4136344
11/07/2014 1,847.50p 1,859.50p 1,841.00p 1,846.00p 3169525
10/07/2014 1,856.00p 1,865.50p 1,845.50p 1,851.50p 3921676
09/07/2014 1,868.00p 1,873.00p 1,855.50p 1,860.00p 5014720
08/07/2014 1,890.50p 1,900.00p 1,873.00p 1,873.00p 2979640
07/07/2014 1,907.00p 1,908.50p 1,891.00p 1,894.50p 2481404
04/07/2014 1,901.50p 1,909.00p 1,898.73p 1,903.00p 1478537
03/07/2014 1,900.00p 1,909.00p 1,890.50p 1,904.00p 2422529
02/07/2014 1,893.00p 1,902.50p 1,882.50p 1,897.00p 2718802
01/07/2014 1,885.00p 1,911.39p 1,866.00p 1,902.50p 7423514
30/06/2014 1,855.50p 1,878.92p 1,847.50p 1,866.00p 5075021
27/06/2014 1,834.00p 1,852.50p 1,825.00p 1,847.50p 3769409
26/06/2014 1,835.00p 1,850.00p 1,829.00p 1,833.00p 3489253
25/06/2014 1,844.00p 1,851.00p 1,834.00p 1,840.50p 3906781
24/06/2014 1,835.00p 1,849.00p 1,823.06p 1,842.00p 2856746
23/06/2014 1,857.00p 1,857.50p 1,829.00p 1,838.50p 3033879
20/06/2014 1,855.00p 1,867.00p 1,845.00p 1,854.00p 5941562
19/06/2014 1,857.00p 1,879.99p 1,848.00p 1,853.00p 3942211
18/06/2014 1,888.50p 1,893.06p 1,851.50p 1,858.00p 4906969
17/06/2014 1,889.50p 1,892.00p 1,865.50p 1,888.50p 2974055
16/06/2014 1,896.00p 1,899.50p 1,877.50p 1,884.00p 4714689
13/06/2014 1,917.50p 1,927.00p 1,894.50p 1,894.50p 5133290
12/06/2014 1,903.00p 1,928.00p 1,903.00p 1,923.00p 3361612
11/06/2014 1,915.00p 1,917.00p 1,896.50p 1,907.00p 4221145
10/06/2014 1,891.00p 1,905.00p 1,876.50p 1,905.00p 4656458
09/06/2014 1,879.00p 1,891.50p 1,864.00p 1,891.50p 2677115
06/06/2014 1,904.50p 1,907.50p 1,869.50p 1,875.00p 3302288
05/06/2014 1,908.00p 1,915.00p 1,894.00p 1,905.00p 3162917
04/06/2014 1,921.50p 1,930.00p 1,899.50p 1,907.00p 2847742
03/06/2014 1,901.50p 1,920.00p 1,894.82p 1,916.50p 2452749
02/06/2014 1,914.50p 1,922.80p 1,900.50p 1,907.00p 2235449
30/05/2014 1,901.00p 1,928.00p 1,900.00p 1,919.00p 4009628
29/05/2014 1,887.00p 1,916.00p 1,880.50p 1,904.50p 2185003
28/05/2014 1,904.00p 1,904.00p 1,872.50p 1,880.50p 3434577
27/05/2014 1,912.00p 1,918.50p 1,897.00p 1,900.00p 2168343
23/05/2014 1,920.50p 1,925.50p 1,886.00p 1,902.00p 2243191
22/05/2014 1,910.00p 1,936.50p 1,904.50p 1,924.50p 3006565
21/05/2014 1,897.50p 1,911.00p 1,895.00p 1,911.00p 2526773
20/05/2014 1,925.50p 1,927.50p 1,895.50p 1,897.50p 2947970
19/05/2014 1,943.00p 1,959.00p 1,916.00p 1,919.00p 4001416
16/05/2014 1,907.50p 1,952.50p 1,906.00p 1,942.00p 6830659
15/05/2014 1,871.50p 1,914.00p 1,871.50p 1,909.50p 4247420
14/05/2014 1,874.50p 1,885.00p 1,863.50p 1,878.00p 2033846
13/05/2014 1,864.00p 1,880.50p 1,859.00p 1,871.50p 2819762
12/05/2014 1,856.00p 1,862.09p 1,843.50p 1,862.00p 1989042
09/05/2014 1,826.50p 1,856.00p 1,822.98p 1,850.50p 3081188
08/05/2014 1,830.00p 1,839.50p 1,815.50p 1,830.50p 2599682
07/05/2014 1,824.50p 1,830.50p 1,814.50p 1,825.00p 3159941
06/05/2014 1,838.00p 1,838.75p 1,819.50p 1,827.00p 2101574
02/05/2014 1,825.00p 1,842.00p 1,816.50p 1,825.50p 3104977
01/05/2014 1,819.50p 1,837.00p 1,811.50p 1,825.00p 1945294
30/04/2014 1,815.50p 1,831.50p 1,808.50p 1,817.50p 3441536
29/04/2014 1,823.00p 1,829.00p 1,810.50p 1,826.00p 3060026
28/04/2014 1,804.00p 1,828.00p 1,795.00p 1,821.50p 4130437
25/04/2014 1,800.50p 1,810.50p 1,799.00p 1,807.00p 3438010
24/04/2014 1,818.50p 1,826.00p 1,805.00p 1,805.50p 4340521
23/04/2014 1,840.50p 1,847.50p 1,814.67p 1,816.50p 3612460
22/04/2014 1,871.50p 1,879.50p 1,834.00p 1,838.00p 8275657
17/04/2014 1,820.00p 1,841.50p 1,804.00p 1,829.00p 8625717
16/04/2014 1,914.00p 1,917.00p 1,893.00p 1,900.00p 4499228
15/04/2014 1,911.50p 1,919.00p 1,892.50p 1,910.00p 5961583
14/04/2014 1,866.00p 1,937.00p 1,865.50p 1,917.00p 5442118
11/04/2014 1,874.00p 1,889.00p 1,857.50p 1,872.50p 2727862
10/04/2014 1,879.50p 1,898.26p 1,873.50p 1,889.00p 2893104
09/04/2014 1,878.00p 1,909.50p 1,876.50p 1,882.00p 4093871
08/04/2014 1,850.00p 1,879.00p 1,847.50p 1,878.50p 5155767
07/04/2014 1,845.50p 1,865.50p 1,842.50p 1,855.50p 5113584
04/04/2014 1,847.00p 1,866.00p 1,833.50p 1,858.00p 3349869
03/04/2014 1,835.00p 1,840.00p 1,825.50p 1,833.50p 2937406
02/04/2014 1,848.00p 1,852.50p 1,825.00p 1,832.00p 4731815
01/04/2014 1,865.50p 1,865.50p 1,829.00p 1,851.50p 6903060
31/03/2014 1,879.50p 1,892.00p 1,853.50p 1,861.00p 5122370
28/03/2014 1,866.00p 1,878.00p 1,859.50p 1,868.50p 3458743
27/03/2014 1,828.50p 1,869.50p 1,820.50p 1,864.00p 4393768
26/03/2014 1,854.50p 1,862.00p 1,835.50p 1,837.00p 4074343
25/03/2014 1,822.00p 1,854.50p 1,819.70p 1,850.50p 5058283
24/03/2014 1,812.50p 1,824.00p 1,798.00p 1,819.50p 4401862
21/03/2014 1,799.00p 1,810.00p 1,789.42p 1,800.00p 7999990
20/03/2014 1,780.00p 1,792.50p 1,765.80p 1,791.50p 4319376
19/03/2014 1,804.00p 1,805.00p 1,774.82p 1,790.00p 4636168
18/03/2014 1,780.00p 1,800.50p 1,775.00p 1,797.50p 5303207
17/03/2014 1,818.00p 1,821.00p 1,778.00p 1,780.00p 7322075
14/03/2014 1,802.50p 1,829.00p 1,797.00p 1,821.00p 3839074
13/03/2014 1,816.50p 1,827.00p 1,803.00p 1,806.00p 3212233
12/03/2014 1,838.50p 1,849.00p 1,808.00p 1,809.50p 4144857
11/03/2014 1,863.50p 1,863.50p 1,843.82p 1,849.00p 2755276
10/03/2014 1,833.00p 1,855.46p 1,832.50p 1,855.00p 4195002
07/03/2014 1,866.50p 1,870.50p 1,838.50p 1,841.50p 2506760
06/03/2014 1,860.50p 1,872.05p 1,855.50p 1,857.50p 3020620
05/03/2014 1,874.50p 1,874.50p 1,856.00p 1,859.00p 2937623
04/03/2014 1,855.50p 1,884.00p 1,842.00p 1,875.00p 2762430
03/03/2014 1,856.50p 1,878.50p 1,832.00p 1,842.00p 3210250
28/02/2014 1,863.50p 1,886.57p 1,858.00p 1,878.50p 5185340
27/02/2014 1,869.50p 1,889.50p 1,851.00p 1,872.50p 2990564
26/02/2014 1,874.00p 1,896.00p 1,863.00p 1,873.50p 4121465
25/02/2014 1,905.00p 1,914.00p 1,884.50p 1,896.00p 6772516
24/02/2014 1,890.00p 1,910.00p 1,884.50p 1,910.00p 3820396
21/02/2014 1,906.00p 1,920.00p 1,890.00p 1,894.50p 3765554
20/02/2014 1,893.00p 1,903.50p 1,878.50p 1,903.50p 3403806
19/02/2014 1,874.00p 1,903.05p 1,870.50p 1,902.50p 5223273
18/02/2014 1,878.00p 1,879.80p 1,857.00p 1,871.00p 3947419
17/02/2014 1,851.00p 1,866.50p 950.00p 1,865.50p 3641135
14/02/2014 1,820.00p 1,843.09p 1,807.50p 1,838.50p 3128242
13/02/2014 1,845.00p 1,847.00p 1,814.00p 1,820.00p 7350156
12/02/2014 1,865.50p 1,866.98p 1,838.50p 1,847.00p 3699136
11/02/2014 1,832.00p 1,848.50p 1,823.50p 1,848.00p 3952459
10/02/2014 1,825.50p 1,841.00p 1,816.00p 1,829.00p 3024857
07/02/2014 1,829.50p 1,831.50p 1,811.00p 1,818.00p 3838892
06/02/2014 1,783.00p 1,823.00p 1,772.00p 1,820.00p 6697800
05/02/2014 1,773.00p 1,782.00p 1,751.86p 1,778.00p 6749772
04/02/2014 1,788.50p 1,793.50p 1,767.62p 1,768.00p 5832849
03/02/2014 1,819.00p 1,835.00p 1,790.27p 1,792.50p 6479700
31/01/2014 1,774.50p 1,820.00p 1,741.61p 1,800.50p 9348380
30/01/2014 1,855.00p 1,910.00p 1,691.00p 1,820.00p 15678271
29/01/2014 1,925.00p 1,925.00p 1,883.50p 1,910.00p 5642062
28/01/2014 1,910.00p 1,923.50p 1,901.00p 1,902.50p 4078525
27/01/2014 1,947.00p 1,954.00p 1,907.00p 1,910.00p 4877504
24/01/2014 1,975.00p 1,990.00p 1,941.50p 1,946.50p 4714579
23/01/2014 1,999.50p 2,008.00p 1,971.50p 1,972.50p 3271399
22/01/2014 1,994.50p 2,008.50p 1,986.00p 1,994.00p 3460129
21/01/2014 1,946.50p 1,995.50p 1,942.00p 1,985.00p 5062262
20/01/2014 1,933.50p 1,952.50p 1,930.00p 1,947.00p 2143246
17/01/2014 1,967.00p 2,043.50p 1,931.50p 1,931.50p 8763334
16/01/2014 1,981.00p 1,992.50p 1,951.50p 1,962.00p 5182175
15/01/2014 2,006.50p 2,006.50p 1,977.00p 1,981.50p 4828128
14/01/2014 1,989.00p 2,007.50p 1,976.50p 2,003.50p 3628746
13/01/2014 1,985.50p 2,000.50p 1,966.71p 1,996.00p 3981225
10/01/2014 1,939.00p 1,980.00p 1,939.00p 1,978.00p 5492677
09/01/2014 1,945.00p 1,945.00p 1,897.63p 1,939.00p 6761430
08/01/2014 1,964.00p 1,968.00p 1,933.50p 1,938.50p 5132681
07/01/2014 1,977.00p 1,990.50p 1,964.00p 1,965.00p 3959593
06/01/2014 1,995.50p 1,997.00p 1,972.00p 1,977.00p 3115724
03/01/2014 1,983.00p 1,992.00p 1,971.00p 1,986.50p 2209207
02/01/2014 2,008.50p 2,010.50p 1,977.50p 1,984.00p 3652686
31/12/2013 1,976.50p 2,001.00p 1,976.50p 2,000.00p 611803
30/12/2013 1,990.50p 2,000.00p 1,977.00p 1,986.50p 1361213
27/12/2013 1,956.50p 1,996.40p 1,956.50p 1,993.50p 2105870
24/12/2013 1,944.50p 1,969.50p 1,942.00p 1,956.00p 640033
23/12/2013 1,952.50p 1,969.64p 1,944.50p 1,964.00p 2219931
20/12/2013 1,957.50p 1,965.00p 1,945.00p 1,951.50p 6444991
19/12/2013 1,949.50p 1,957.50p 1,932.00p 1,957.50p 3997372
18/12/2013 1,931.00p 1,943.00p 1,917.00p 1,932.00p 3394146
17/12/2013 1,942.00p 1,942.00p 1,917.00p 1,917.00p 3509719
16/12/2013 1,882.00p 1,938.50p 1,880.50p 1,938.50p 4545351
13/12/2013 1,880.00p 1,898.00p 1,868.50p 1,883.50p 2717319
12/12/2013 1,903.00p 1,905.50p 1,871.50p 1,880.00p 3736230
11/12/2013 1,919.00p 1,926.00p 1,901.00p 1,905.50p 3192944
10/12/2013 1,920.00p 1,932.00p 1,912.50p 1,920.00p 3756534
09/12/2013 1,934.50p 1,940.00p 1,913.00p 1,925.00p 5938139
06/12/2013 1,905.00p 1,926.50p 1,902.50p 1,922.50p 2788632
05/12/2013 1,908.50p 1,923.00p 1,901.00p 1,908.00p 3607063
04/12/2013 1,915.00p 1,925.40p 1,903.50p 1,915.50p 2901712
03/12/2013 1,924.50p 1,928.00p 1,897.50p 1,908.50p 3191582
02/12/2013 1,949.50p 1,953.50p 1,922.00p 1,926.00p 2860554
29/11/2013 1,949.50p 1,968.50p 1,944.00p 1,946.00p 3574162
28/11/2013 1,970.00p 1,977.50p 1,944.00p 1,947.00p 2846105
27/11/2013 1,968.50p 1,975.50p 1,959.00p 1,966.50p 3076799
26/11/2013 1,989.00p 1,991.50p 1,967.02p 1,968.00p 4963624
25/11/2013 1,986.50p 2,002.50p 1,976.00p 2,000.00p 3878314
22/11/2013 1,990.00p 1,997.50p 1,966.00p 1,976.00p 3223189
21/11/2013 2,004.00p 2,005.00p 1,985.00p 1,986.00p 3032524
20/11/2013 2,010.00p 2,014.50p 1,995.00p 2,005.00p 3371192
19/11/2013 2,010.50p 2,031.00p 1,997.50p 2,028.50p 2762841
18/11/2013 2,006.00p 2,032.00p 1,994.00p 2,030.00p 3330567
15/11/2013 1,991.50p 2,012.00p 1,982.83p 2,012.00p 4241396

*Close Price adjusted for both dividends and splits