Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/04/2013 1,945.00p 1,958.00p 1,940.50p 1,957.00p 3442551
26/04/2013 1,950.00p 1,959.50p 1,941.00p 1,947.50p 2718005
25/04/2013 1,987.00p 1,993.00p 1,949.50p 1,951.50p 4875597
24/04/2013 2,014.50p 2,015.50p 1,979.00p 1,993.00p 4573317
23/04/2013 1,969.00p 2,010.17p 1,965.00p 2,007.50p 4882194
22/04/2013 1,976.00p 1,988.00p 1,961.50p 1,965.00p 3376464
19/04/2013 1,985.00p 1,985.28p 1,966.50p 1,975.00p 5220736
18/04/2013 1,940.00p 1,989.00p 1,935.11p 1,978.00p 5154049
17/04/2013 1,974.50p 1,995.00p 1,965.50p 1,974.50p 4633836
16/04/2013 1,994.50p 1,999.00p 1,960.00p 1,960.50p 3661631
15/04/2013 1,971.50p 2,001.00p 1,971.50p 1,996.00p 2743790
12/04/2013 2,000.00p 2,013.60p 1,982.18p 1,987.00p 2739225
11/04/2013 1,985.00p 2,005.00p 1,974.00p 2,001.50p 2754610
10/04/2013 1,969.00p 2,001.50p 1,958.50p 1,987.50p 4534597
09/04/2013 2,029.50p 2,031.07p 1,958.00p 1,965.50p 6062484
08/04/2013 1,999.00p 2,033.00p 1,996.74p 2,017.00p 2914290
05/04/2013 2,050.50p 2,050.50p 1,984.61p 1,997.00p 4739878
04/04/2013 2,070.00p 2,085.00p 2,043.00p 2,046.00p 3428944
03/04/2013 2,088.50p 2,115.00p 2,084.50p 2,085.00p 3352773
02/04/2013 2,064.50p 2,089.50p 2,061.50p 2,084.50p 4655640
28/03/2013 2,046.00p 2,082.50p 2,043.00p 2,075.00p 4667683
27/03/2013 2,026.50p 2,043.00p 2,009.12p 2,040.00p 3364960
26/03/2013 2,026.50p 2,033.00p 2,008.86p 2,025.00p 3638559
25/03/2013 2,037.00p 2,045.00p 2,023.50p 2,034.50p 3103797
22/03/2013 2,008.50p 2,038.00p 2,003.00p 2,031.50p 7768614
21/03/2013 2,029.00p 2,037.00p 2,006.00p 2,011.50p 4139985
20/03/2013 2,045.00p 2,054.00p 2,024.00p 2,032.50p 4288752
19/03/2013 2,001.50p 2,044.50p 2,001.00p 2,042.50p 4033683
18/03/2013 1,984.50p 2,018.00p 1,980.00p 2,013.00p 2846031
15/03/2013 2,022.00p 2,023.00p 2,000.00p 2,012.00p 6081278
14/03/2013 2,000.00p 2,021.50p 1,956.27p 2,018.50p 6359546
13/03/2013 2,002.00p 2,009.00p 1,979.75p 1,988.00p 4359537
12/03/2013 1,997.00p 2,012.00p 1,988.82p 2,009.00p 3998065
11/03/2013 1,994.00p 2,008.50p 1,989.50p 1,998.50p 3767556
08/03/2013 2,003.00p 2,005.00p 1,985.50p 1,994.00p 4324762
07/03/2013 2,004.50p 2,022.00p 1,999.16p 2,000.50p 3149116
06/03/2013 1,999.00p 2,010.50p 1,996.00p 2,000.00p 4071405
05/03/2013 1,987.00p 1,998.00p 1,975.50p 1,996.00p 3750318
04/03/2013 1,961.00p 1,986.50p 1,961.00p 1,975.00p 3556772
01/03/2013 1,987.50p 2,003.26p 1,968.00p 1,972.00p 3804062
28/02/2013 1,956.00p 1,982.00p 1,945.00p 1,980.00p 4747310
27/02/2013 1,944.00p 1,961.00p 1,931.50p 1,945.00p 3878558
26/02/2013 1,950.00p 1,969.04p 1,942.50p 1,961.00p 4815976
25/02/2013 1,983.50p 1,985.00p 1,955.50p 1,967.00p 4063745
22/02/2013 1,945.00p 1,977.50p 1,943.00p 1,973.50p 3353502
21/02/2013 1,957.50p 1,963.50p 1,932.74p 1,949.00p 3929018
20/02/2013 1,943.50p 1,970.37p 1,938.50p 1,962.00p 2927860
19/02/2013 1,920.00p 1,946.81p 1,919.50p 1,944.50p 2555293
18/02/2013 1,929.50p 1,933.00p 1,917.77p 1,922.00p 1590853
15/02/2013 1,933.00p 1,942.50p 1,924.00p 1,933.00p 3553855
14/02/2013 1,902.00p 1,937.00p 1,899.90p 1,929.50p 3537168
13/02/2013 1,892.00p 1,916.50p 1,880.50p 1,905.50p 2811604
12/02/2013 1,872.50p 1,897.00p 1,868.00p 1,894.50p 2572636
11/02/2013 1,890.00p 1,895.91p 1,868.00p 1,877.00p 2030198
08/02/2013 1,886.50p 1,896.50p 1,877.50p 1,887.50p 3711881
07/02/2013 1,876.00p 1,894.00p 1,870.00p 1,879.50p 4032960
06/02/2013 1,881.00p 1,899.00p 1,868.50p 1,885.00p 3763861
05/02/2013 1,874.00p 1,893.50p 1,874.00p 1,876.50p 2962566
04/02/2013 1,912.00p 1,921.00p 1,881.00p 1,881.00p 3982268
01/02/2013 1,900.00p 1,929.00p 1,877.00p 1,906.00p 6024334
31/01/2013 1,825.00p 1,899.97p 1,818.00p 1,877.00p 8281106
30/01/2013 1,860.00p 1,877.50p 1,850.00p 1,853.00p 4763922
29/01/2013 1,869.00p 1,877.50p 1,860.00p 1,872.50p 3250355
28/01/2013 1,852.50p 1,872.00p 1,843.50p 1,859.50p 2668944
25/01/2013 1,854.50p 1,861.91p 1,849.18p 1,857.00p 3190055
24/01/2013 1,861.00p 1,869.50p 1,851.00p 1,860.00p 4733983
23/01/2013 1,845.50p 1,867.73p 1,845.00p 1,865.00p 5135742
22/01/2013 1,816.50p 1,840.50p 1,816.00p 1,836.00p 2466843
21/01/2013 1,825.00p 1,830.00p 1,810.00p 1,819.50p 3362673
18/01/2013 1,829.50p 1,851.00p 1,824.50p 1,843.00p 6325779
17/01/2013 1,818.50p 1,836.58p 1,806.00p 1,824.50p 4018355
16/01/2013 1,766.00p 1,808.00p 1,762.50p 1,806.00p 3727234
15/01/2013 1,786.50p 1,805.00p 1,780.00p 1,802.00p 3203610
14/01/2013 1,793.50p 1,797.88p 1,783.32p 1,788.00p 3495391
11/01/2013 1,790.00p 1,802.50p 1,785.50p 1,788.50p 3516206
10/01/2013 1,794.50p 1,805.00p 1,777.87p 1,788.00p 3882558
09/01/2013 1,807.50p 1,814.00p 1,798.00p 1,798.50p 3866132
08/01/2013 1,814.50p 1,814.53p 1,803.50p 1,804.50p 2279216
07/01/2013 1,828.50p 1,828.50p 1,806.50p 1,813.00p 2645392
04/01/2013 1,819.00p 1,826.22p 1,805.50p 1,824.50p 3643022
03/01/2013 1,824.00p 1,828.00p 1,807.00p 1,818.00p 3017683
02/01/2013 1,798.00p 1,826.50p 1,789.00p 1,817.50p 3185456
31/12/2012 1,795.00p 1,810.00p 1,778.00p 1,787.00p 837150
28/12/2012 1,814.00p 1,821.50p 1,799.50p 1,801.50p 1452450
27/12/2012 1,808.00p 1,814.50p 1,789.80p 1,809.50p 1969437
24/12/2012 1,819.00p 1,834.00p 1,810.00p 1,827.50p 1396164
21/12/2012 1,833.00p 1,834.00p 1,805.50p 1,807.50p 7239010
20/12/2012 1,847.50p 1,858.50p 1,840.00p 1,848.50p 3869745
19/12/2012 1,839.00p 1,853.00p 1,838.00p 1,838.50p 3497421
18/12/2012 1,836.00p 1,838.50p 1,823.50p 1,829.50p 3787600
17/12/2012 1,827.50p 1,839.59p 1,815.50p 1,836.00p 2934094
14/12/2012 1,840.00p 1,851.00p 1,831.50p 1,834.50p 3705032
13/12/2012 1,841.00p 1,852.00p 1,828.00p 1,836.00p 2637865
12/12/2012 1,850.00p 1,859.64p 1,840.00p 1,845.50p 3755593
11/12/2012 1,872.00p 1,875.00p 1,852.00p 1,855.50p 4203016
10/12/2012 1,884.50p 1,887.00p 1,874.50p 1,886.50p 2327016
07/12/2012 1,859.50p 1,883.63p 1,853.50p 1,878.50p 3277973
06/12/2012 1,861.50p 1,872.67p 1,853.50p 1,854.00p 2670705
05/12/2012 1,863.50p 1,864.00p 1,851.26p 1,859.50p 2131663
04/12/2012 1,857.50p 1,867.01p 1,854.00p 1,858.00p 1794467
03/12/2012 1,865.50p 1,873.50p 1,854.50p 1,860.00p 2743557
30/11/2012 1,872.50p 1,874.00p 1,857.00p 1,857.00p 4549351
29/11/2012 1,885.00p 1,887.50p 1,867.50p 1,872.50p 4039714
28/11/2012 1,877.00p 1,885.50p 1,870.50p 1,878.50p 2588210
27/11/2012 1,870.00p 1,886.35p 1,865.00p 1,880.50p 3442376
26/11/2012 1,873.00p 1,885.00p 1,867.00p 1,873.50p 2346125
23/11/2012 1,881.50p 1,891.00p 1,872.50p 1,877.50p 3353177
22/11/2012 1,855.00p 1,876.50p 1,846.50p 1,876.00p 3078566
21/11/2012 1,850.00p 1,854.50p 1,836.50p 1,846.00p 2277304
20/11/2012 1,822.50p 1,851.00p 1,822.00p 1,848.50p 2411775
19/11/2012 1,810.00p 1,833.50p 1,798.00p 1,832.50p 5518821
16/11/2012 1,805.50p 1,813.50p 1,791.50p 1,793.50p 4349548
15/11/2012 1,806.00p 1,810.50p 1,796.00p 1,800.00p 2953777
14/11/2012 1,815.50p 1,822.37p 1,810.75p 1,811.50p 3160049
13/11/2012 1,809.00p 1,819.18p 1,801.00p 1,819.00p 4344591
12/11/2012 1,807.00p 1,815.50p 1,797.00p 1,800.00p 3628180
09/11/2012 1,789.00p 1,806.50p 1,784.50p 1,803.00p 3700161
08/11/2012 1,802.50p 1,807.50p 1,784.17p 1,789.00p 2838785
07/11/2012 1,813.50p 1,815.50p 1,788.50p 1,791.50p 4037219
06/11/2012 1,794.50p 1,817.50p 1,790.50p 1,807.50p 2976352
05/11/2012 1,803.00p 1,809.00p 1,791.50p 1,791.50p 3563534
02/11/2012 1,802.00p 1,815.00p 1,792.80p 1,805.00p 3311286
01/11/2012 1,776.00p 1,805.54p 1,769.50p 1,805.00p 4852348
31/10/2012 1,775.50p 1,788.00p 1,768.00p 1,771.00p 2990316
30/10/2012 1,782.00p 1,786.64p 1,773.50p 1,780.00p 1314646
29/10/2012 1,764.50p 1,787.08p 1,762.00p 1,780.00p 1986333
26/10/2012 1,770.00p 1,775.00p 1,755.36p 1,769.00p 3081712
25/10/2012 1,755.00p 1,779.10p 1,743.50p 1,774.00p 4902035
24/10/2012 1,746.00p 1,764.50p 1,744.00p 1,759.50p 3400726
23/10/2012 1,770.00p 1,773.82p 1,741.00p 1,746.50p 3559912
22/10/2012 1,772.00p 1,783.09p 1,768.00p 1,772.00p 3142986
19/10/2012 1,756.50p 1,772.00p 1,751.50p 1,768.50p 3329587
18/10/2012 1,765.00p 1,767.00p 1,742.00p 1,756.50p 4594272
17/10/2012 1,778.50p 1,786.00p 1,741.00p 1,768.50p 6302688
16/10/2012 1,775.50p 1,794.50p 1,773.50p 1,782.50p 3074649
15/10/2012 1,763.00p 1,785.00p 1,763.00p 1,772.00p 2711183
12/10/2012 1,769.00p 1,776.00p 1,761.00p 1,766.00p 2943499
11/10/2012 1,768.50p 1,780.00p 1,767.00p 1,770.00p 2489300
10/10/2012 1,773.00p 1,775.50p 1,757.50p 1,761.00p 4333171
09/10/2012 1,797.00p 1,800.00p 1,774.50p 1,780.50p 3986377
08/10/2012 1,788.50p 1,800.50p 1,782.67p 1,794.00p 2105777
05/10/2012 1,785.00p 1,805.00p 1,774.50p 1,797.00p 5095345
04/10/2012 1,789.00p 1,808.50p 1,781.50p 1,795.50p 4746316
03/10/2012 1,755.00p 1,780.00p 1,748.00p 1,780.00p 3743187
02/10/2012 1,763.50p 1,773.00p 1,749.00p 1,760.50p 3672375
01/10/2012 1,741.50p 1,779.18p 1,739.50p 1,772.00p 3838098
28/09/2012 1,750.00p 1,761.00p 1,736.50p 1,739.50p 3954632
27/09/2012 1,740.50p 1,751.00p 1,734.50p 1,744.00p 3608051
26/09/2012 1,736.50p 1,758.00p 1,736.50p 1,745.00p 4926640
25/09/2012 1,724.00p 1,761.00p 1,723.00p 1,754.00p 9088631
24/09/2012 1,713.00p 1,727.00p 1,708.00p 1,724.00p 2295424
21/09/2012 1,723.00p 1,727.50p 1,704.00p 1,722.50p 7143239
20/09/2012 1,707.50p 1,720.00p 1,696.50p 1,720.00p 3341163
19/09/2012 1,708.00p 1,714.00p 1,698.00p 1,708.00p 3386635
18/09/2012 1,684.00p 1,726.00p 1,675.47p 1,718.00p 6688570
17/09/2012 1,681.00p 1,686.83p 1,671.50p 1,683.50p 5152935
14/09/2012 1,694.50p 1,696.95p 1,665.00p 1,683.00p 5509082
13/09/2012 1,669.00p 1,692.00p 1,668.50p 1,689.50p 3632465
12/09/2012 1,695.50p 1,698.50p 1,660.50p 1,672.50p 4634107
11/09/2012 1,693.50p 1,708.50p 1,685.81p 1,699.00p 5015590
10/09/2012 1,697.00p 1,706.73p 1,685.50p 1,695.50p 3393110
07/09/2012 1,760.50p 1,762.00p 1,701.00p 1,702.00p 5585497
06/09/2012 1,751.00p 1,770.50p 1,748.50p 1,764.50p 5112312
05/09/2012 1,727.00p 1,752.00p 1,723.86p 1,751.50p 4362246
04/09/2012 1,751.00p 1,760.39p 1,743.40p 1,754.00p 4025783
03/09/2012 1,724.00p 1,751.00p 1,721.50p 1,751.00p 1663437
31/08/2012 1,742.50p 1,750.50p 1,721.00p 1,725.00p 4697256
30/08/2012 1,718.50p 1,755.30p 1,713.00p 1,742.50p 5322842
29/08/2012 1,718.00p 1,729.50p 1,708.50p 1,724.00p 2710996
28/08/2012 1,719.00p 1,721.83p 1,708.00p 1,715.00p 3307739
24/08/2012 1,696.00p 1,719.00p 1,691.50p 1,713.50p 3392190
23/08/2012 1,679.00p 1,707.50p 1,667.00p 1,698.00p 4355562
22/08/2012 1,682.00p 1,698.25p 1,677.50p 1,680.50p 6077185
21/08/2012 1,693.50p 1,697.10p 1,684.00p 1,684.00p 4705283
20/08/2012 1,691.50p 1,703.00p 1,684.00p 1,687.00p 2541772
17/08/2012 1,701.00p 1,701.00p 1,682.50p 1,686.50p 3646235
16/08/2012 1,712.00p 1,714.00p 1,696.00p 1,700.00p 2784014
15/08/2012 1,707.50p 1,723.50p 1,706.00p 1,708.00p 2867594
14/08/2012 1,705.00p 1,712.50p 1,699.90p 1,710.50p 2657397
13/08/2012 1,705.50p 1,706.00p 1,690.00p 1,698.00p 1921048
10/08/2012 1,708.00p 1,717.00p 1,697.50p 1,706.50p 2174296
09/08/2012 1,719.50p 1,720.50p 1,699.00p 1,715.00p 2701611
08/08/2012 1,713.00p 1,729.00p 1,708.69p 1,712.00p 2841760
07/08/2012 1,699.00p 1,716.50p 1,698.35p 1,716.50p 2688833
06/08/2012 1,703.00p 1,708.00p 1,692.50p 1,699.00p 3897974
03/08/2012 1,716.00p 1,719.75p 1,703.50p 1,707.50p 4789104
02/08/2012 1,739.00p 1,759.50p 1,717.50p 1,717.50p 3974239
01/08/2012 1,710.50p 1,742.28p 1,705.00p 1,737.50p 4981640
31/07/2012 1,730.00p 1,747.15p 1,707.00p 1,707.00p 5448384
30/07/2012 1,705.00p 1,733.00p 1,702.50p 1,732.00p 3561094
27/07/2012 1,705.00p 1,709.50p 1,690.00p 1,709.50p 3585046
26/07/2012 1,665.50p 1,706.00p 1,661.50p 1,701.00p 4295581
25/07/2012 1,656.50p 1,662.00p 1,647.00p 1,660.00p 2318739
24/07/2012 1,665.00p 1,666.83p 1,651.50p 1,656.00p 2478993
23/07/2012 1,685.50p 1,686.00p 1,659.18p 1,662.00p 2422709
20/07/2012 1,694.00p 1,709.50p 1,682.00p 1,694.00p 6785174
19/07/2012 1,697.50p 1,700.00p 1,689.00p 1,695.00p 3153366
18/07/2012 1,689.00p 1,694.74p 1,677.00p 1,690.00p 3632114
17/07/2012 1,678.00p 1,691.00p 1,675.50p 1,684.00p 3400354
16/07/2012 1,680.00p 1,688.00p 1,669.00p 1,672.00p 2311563

*Close Price adjusted for both dividends and splits