Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/09/2011 1,268.00p 1,281.50p 1,248.00p 1,259.00p 4594077
27/09/2011 1,252.00p 1,273.50p 1,233.00p 1,273.50p 4573860
26/09/2011 1,195.00p 1,240.50p 1,193.50p 1,235.00p 4334271
23/09/2011 1,215.00p 1,216.50p 1,183.00p 1,214.00p 3625064
22/09/2011 1,218.50p 1,220.00p 1,191.00p 1,204.00p 4773430
21/09/2011 1,248.50p 1,254.00p 1,231.50p 1,239.00p 3524671
20/09/2011 1,201.00p 1,250.00p 1,201.00p 1,247.00p 3320324
19/09/2011 1,218.00p 1,233.00p 1,206.50p 1,208.00p 3539648
16/09/2011 1,233.00p 1,242.01p 1,221.00p 1,234.00p 7587382
15/09/2011 1,221.00p 1,230.00p 1,215.00p 1,224.00p 3769176
14/09/2011 1,193.00p 1,223.00p 1,193.00p 1,216.00p 5369416
13/09/2011 1,197.00p 1,206.00p 1,183.00p 1,195.00p 4294416
12/09/2011 1,179.00p 1,193.00p 1,171.00p 1,188.00p 1826730
09/09/2011 1,218.00p 1,233.00p 1,197.00p 1,200.00p 3499636
08/09/2011 1,218.00p 1,229.03p 1,215.00p 1,225.00p 4327931
07/09/2011 1,216.00p 1,229.00p 1,206.00p 1,225.00p 4106579
06/09/2011 1,206.00p 1,243.00p 1,205.00p 1,220.00p 7056845
05/09/2011 1,223.00p 1,237.00p 1,210.00p 1,210.00p 4442700
02/09/2011 1,243.00p 1,259.00p 1,232.00p 1,240.00p 5097257
01/09/2011 1,246.00p 1,255.00p 1,229.00p 1,255.00p 5391399
31/08/2011 1,207.00p 1,240.26p 1,196.11p 1,240.00p 5042627
30/08/2011 1,210.00p 1,218.00p 1,188.00p 1,205.00p 4968672
26/08/2011 1,169.00p 1,200.00p 1,168.00p 1,192.00p 11162592
25/08/2011 1,171.00p 1,213.00p 1,159.00p 1,170.00p 10820965
24/08/2011 1,120.00p 1,127.00p 1,082.00p 1,118.00p 8720706
23/08/2011 1,132.00p 1,137.70p 1,116.00p 1,122.00p 5224449
22/08/2011 1,107.00p 1,141.00p 1,101.00p 1,121.00p 5005302
19/08/2011 1,149.00p 1,150.00p 1,110.00p 1,112.00p 8347768
18/08/2011 1,171.00p 1,179.00p 1,138.00p 1,152.00p 5781882
17/08/2011 1,182.00p 1,188.00p 1,167.00p 1,183.00p 4390800
16/08/2011 1,182.00p 1,198.00p 1,168.00p 1,194.00p 4470989
15/08/2011 1,180.00p 1,193.00p 1,168.00p 1,189.00p 4095863
12/08/2011 1,152.00p 1,178.00p 1,137.00p 1,178.00p 5016922
11/08/2011 1,166.00p 1,166.00p 1,117.00p 1,155.00p 8951120
10/08/2011 1,159.00p 1,182.00p 1,125.00p 1,129.00p 8312695
09/08/2011 1,159.00p 1,172.00p 1,118.00p 1,160.00p 12640098
08/08/2011 1,179.00p 1,193.00p 1,159.00p 1,165.00p 6906364
05/08/2011 1,165.00p 1,214.00p 1,157.00p 1,190.00p 10135204
04/08/2011 1,236.00p 1,236.00p 1,193.00p 1,193.00p 5236232
03/08/2011 1,220.00p 1,235.00p 1,212.50p 1,215.00p 5043294
02/08/2011 1,230.00p 1,243.00p 1,224.00p 1,227.00p 4925522
01/08/2011 1,249.00p 1,265.00p 1,235.00p 1,237.00p 3862921
29/07/2011 1,255.00p 1,261.00p 1,240.00p 1,245.00p 3666656
28/07/2011 1,248.00p 1,291.03p 1,247.00p 1,262.00p 2957869
27/07/2011 1,274.00p 1,292.59p 1,253.50p 1,261.00p 3571087
26/07/2011 1,264.00p 1,276.00p 1,260.00p 1,276.00p 2827847
25/07/2011 1,268.00p 1,274.00p 1,261.00p 1,266.00p 2311426
22/07/2011 1,267.00p 1,272.00p 1,257.00p 1,271.00p 2219153
21/07/2011 1,260.00p 1,266.00p 1,245.00p 1,261.00p 4521133
20/07/2011 1,234.00p 1,248.42p 1,227.00p 1,246.00p 3040382
19/07/2011 1,238.00p 1,239.00p 1,221.00p 1,228.00p 4076883
18/07/2011 1,240.00p 1,250.00p 1,234.00p 1,234.00p 2683681
15/07/2011 1,254.00p 1,260.00p 1,247.00p 1,249.00p 4019000
14/07/2011 1,266.00p 1,272.00p 1,255.00p 1,256.00p 2450882
13/07/2011 1,271.00p 1,278.00p 1,265.00p 1,271.00p 2924504
12/07/2011 1,279.00p 1,286.00p 1,266.00p 1,271.00p 5543812
11/07/2011 1,290.00p 1,305.00p 1,283.00p 1,291.00p 3701306
08/07/2011 1,307.00p 1,317.00p 1,299.00p 1,300.00p 2298952
07/07/2011 1,312.00p 1,312.00p 1,300.00p 1,307.00p 3038129
06/07/2011 1,308.00p 1,309.00p 1,293.00p 1,306.00p 2649776
05/07/2011 1,297.00p 1,316.00p 1,293.00p 1,306.00p 4688602
04/07/2011 1,279.00p 1,300.00p 1,279.00p 1,297.00p 2044000
01/07/2011 1,278.00p 1,282.00p 1,264.00p 1,282.00p 3238875
30/06/2011 1,268.00p 1,275.00p 1,260.00p 1,273.00p 5153889
29/06/2011 1,266.00p 1,273.00p 1,258.00p 1,264.00p 3467333
28/06/2011 1,267.00p 1,270.00p 1,246.00p 1,259.00p 5679722
27/06/2011 1,261.00p 1,275.00p 1,256.00p 1,270.00p 3043115
24/06/2011 1,264.00p 1,264.00p 1,250.00p 1,260.00p 3355400
23/06/2011 1,251.00p 1,255.00p 1,244.00p 1,251.00p 5338605
22/06/2011 1,265.00p 1,269.00p 1,253.00p 1,255.00p 4409889
21/06/2011 1,257.00p 1,268.00p 1,251.00p 1,265.35p 3708098
20/06/2011 1,250.00p 1,260.00p 1,245.00p 1,252.00p 3458376
17/06/2011 1,253.00p 1,264.00p 1,247.11p 1,253.00p 5489076
16/06/2011 1,250.00p 1,263.00p 1,242.00p 1,260.00p 5003275
15/06/2011 1,262.00p 1,268.00p 1,257.00p 1,260.00p 4309141
14/06/2011 1,274.00p 1,275.00p 1,259.00p 1,260.00p 6307393
13/06/2011 1,271.00p 1,276.00p 1,265.00p 1,271.00p 2384033
10/06/2011 1,289.00p 1,294.00p 1,272.00p 1,274.00p 4604634
09/06/2011 1,268.00p 1,290.00p 1,263.00p 1,289.00p 4427832
08/06/2011 1,280.00p 1,285.00p 1,266.00p 1,266.00p 3168335
07/06/2011 1,289.00p 1,295.00p 1,279.00p 1,283.00p 3277261
06/06/2011 1,288.00p 1,299.00p 1,277.00p 1,291.00p 2919286
03/06/2011 1,300.00p 1,301.00p 1,287.00p 1,291.00p 2884267
02/06/2011 1,287.00p 1,300.00p 1,287.00p 1,297.00p 3900038
01/06/2011 1,300.00p 1,308.00p 1,291.00p 1,296.00p 3426045
31/05/2011 1,292.00p 1,302.00p 1,287.00p 1,294.00p 5992440
27/05/2011 1,266.00p 1,282.13p 1,265.00p 1,282.00p 3686245
26/05/2011 1,260.00p 1,265.00p 1,251.89p 1,255.00p 2897069
25/05/2011 1,259.00p 1,265.00p 1,250.00p 1,256.00p 4633265
24/05/2011 1,269.00p 1,273.00p 1,260.00p 1,264.00p 3007612
23/05/2011 1,272.00p 1,278.00p 1,260.00p 1,266.00p 3545439
20/05/2011 1,292.00p 1,294.00p 1,277.00p 1,281.00p 5073982
19/05/2011 1,289.00p 1,297.00p 1,279.00p 1,287.00p 4236061
18/05/2011 1,282.00p 1,284.00p 1,263.00p 1,283.00p 5623925
17/05/2011 1,293.00p 1,297.00p 1,272.50p 1,275.00p 4982427
16/05/2011 1,287.00p 1,305.00p 1,285.00p 1,301.00p 6368964
13/05/2011 1,293.00p 1,302.00p 1,290.00p 1,296.00p 4760670
12/05/2011 1,280.00p 1,289.00p 1,269.00p 1,285.00p 4410762
11/05/2011 1,279.00p 1,294.00p 1,272.00p 1,287.00p 5042573
10/05/2011 1,268.00p 1,279.00p 1,258.00p 1,273.00p 5644148
09/05/2011 1,257.00p 1,292.00p 1,253.00p 1,265.00p 8836784
06/05/2011 1,233.00p 1,263.00p 1,226.00p 1,261.00p 8445877
05/05/2011 1,242.00p 1,245.00p 1,217.00p 1,230.00p 10000755
04/05/2011 1,208.00p 1,229.00p 1,208.00p 1,212.00p 4812402
03/05/2011 1,245.00p 1,245.00p 1,222.00p 1,226.00p 5119443
28/04/2011 1,218.00p 1,224.00p 1,204.00p 1,218.00p 4038768
27/04/2011 1,207.00p 1,217.00p 1,201.00p 1,216.00p 3113851
26/04/2011 1,203.00p 1,210.00p 1,198.00p 1,205.00p 3626484
21/04/2011 1,212.00p 1,212.00p 1,199.00p 1,203.00p 2154971
20/04/2011 1,209.00p 1,220.00p 1,204.00p 1,207.00p 3345518
19/04/2011 1,188.00p 1,203.00p 1,186.00p 1,200.00p 4322695
18/04/2011 1,210.00p 1,210.00p 1,176.00p 1,179.00p 4014331
15/04/2011 1,196.00p 1,210.00p 1,191.00p 1,209.00p 3116985
14/04/2011 1,195.00p 1,204.00p 1,187.00p 1,192.00p 2720638
13/04/2011 1,185.00p 1,206.00p 1,182.00p 1,200.00p 3366396
12/04/2011 1,190.00p 1,197.00p 1,183.00p 1,186.00p 5701016
11/04/2011 1,202.00p 1,202.00p 1,190.21p 1,192.00p 4060291
08/04/2011 1,199.00p 1,209.00p 1,197.00p 1,201.00p 2945226
07/04/2011 1,200.00p 1,211.00p 1,193.00p 1,196.00p 3706354
06/04/2011 1,204.00p 1,210.00p 1,200.00p 1,201.00p 8574989
05/04/2011 1,192.00p 1,201.00p 1,189.00p 1,200.00p 3005831
04/04/2011 1,194.00p 1,197.00p 1,186.00p 1,190.00p 2572714
01/04/2011 1,190.00p 1,202.00p 1,185.00p 1,199.00p 2655490
31/03/2011 1,185.00p 1,195.00p 1,182.00p 1,185.00p 6835564
30/03/2011 1,168.00p 1,178.59p 1,167.00p 1,177.00p 2871331
29/03/2011 1,167.00p 1,169.00p 1,154.00p 1,163.00p 2772802
28/03/2011 1,171.00p 1,177.76p 1,161.00p 1,165.00p 2593100
25/03/2011 1,162.00p 1,170.00p 1,150.00p 1,170.00p 4721376
24/03/2011 1,143.00p 1,158.00p 1,141.00p 1,155.00p 3448443
23/03/2011 1,133.00p 1,148.00p 1,132.00p 1,147.00p 4896667
22/03/2011 1,145.00p 1,158.00p 1,136.90p 1,137.00p 3880026
21/03/2011 1,168.00p 1,169.00p 1,146.00p 1,150.00p 3037349
18/03/2011 1,140.00p 1,154.00p 1,136.00p 1,143.00p 6815351
17/03/2011 1,126.00p 1,144.00p 1,116.00p 1,139.00p 4496325
16/03/2011 1,138.00p 1,147.00p 1,120.00p 1,120.00p 5934595
15/03/2011 1,152.00p 1,161.00p 1,138.00p 1,139.00p 7684643
14/03/2011 1,176.00p 1,180.00p 1,162.00p 1,169.00p 4005313
11/03/2011 1,181.00p 1,189.00p 1,175.00p 1,180.00p 5655387
10/03/2011 1,193.00p 1,200.00p 1,181.00p 1,187.00p 3390560
09/03/2011 1,211.00p 1,212.00p 1,194.00p 1,195.00p 2541717
08/03/2011 1,196.00p 1,204.00p 1,187.00p 1,204.00p 3147748
07/03/2011 1,192.00p 1,202.00p 1,188.00p 1,195.00p 3122288
04/03/2011 1,200.00p 1,208.00p 1,190.00p 1,194.00p 2942717
03/03/2011 1,185.00p 1,199.54p 1,175.00p 1,195.00p 5425774
02/03/2011 1,190.00p 1,194.00p 1,174.00p 1,183.00p 3788972
01/03/2011 1,209.00p 1,218.00p 1,204.00p 1,212.00p 4420436
28/02/2011 1,202.00p 1,210.00p 1,196.00p 1,202.00p 4074709
25/02/2011 1,197.00p 1,210.00p 1,196.00p 1,205.00p 2583890
24/02/2011 1,176.00p 1,197.00p 1,170.00p 1,197.00p 4191860
23/02/2011 1,192.00p 1,206.00p 1,185.00p 1,185.00p 3593574
22/02/2011 1,195.00p 1,205.00p 1,183.00p 1,199.00p 3911380
21/02/2011 1,201.00p 1,210.00p 1,196.85p 1,200.00p 2378573
18/02/2011 1,194.00p 1,202.47p 1,190.00p 1,200.00p 3023729
17/02/2011 1,193.00p 1,198.00p 1,183.00p 1,190.00p 3839460
16/02/2011 1,195.00p 1,210.49p 1,195.00p 1,199.00p 4625908
15/02/2011 1,197.00p 1,204.00p 1,188.00p 1,196.22p 3845054
14/02/2011 1,203.00p 1,209.00p 1,191.00p 1,194.00p 4851051
11/02/2011 1,200.00p 1,215.00p 1,194.00p 1,206.00p 7242606
10/02/2011 1,200.00p 1,223.00p 1,189.00p 1,195.00p 15508694
09/02/2011 1,251.00p 1,257.00p 1,247.00p 1,253.00p 5542333
08/02/2011 1,248.00p 1,255.00p 1,240.00p 1,255.00p 4549253
07/02/2011 1,237.00p 1,250.00p 1,231.00p 1,248.00p 4006261
04/02/2011 1,223.00p 1,236.00p 1,216.00p 1,234.00p 5954358
03/02/2011 1,201.00p 1,221.00p 1,200.00p 1,220.00p 5004736
02/02/2011 1,199.00p 1,218.00p 1,196.00p 1,203.00p 4949373
01/02/2011 1,202.00p 1,217.00p 1,196.00p 1,200.00p 6686637
31/01/2011 1,220.00p 1,220.00p 1,198.00p 1,202.00p 6112509
28/01/2011 1,228.00p 1,230.00p 1,212.00p 1,221.00p 5182320
27/01/2011 1,257.00p 1,262.00p 1,242.00p 1,245.00p 4744638
26/01/2011 1,240.00p 1,265.00p 1,238.00p 1,258.00p 5304760
25/01/2011 1,234.00p 1,243.00p 1,225.00p 1,241.00p 5506348
24/01/2011 1,208.00p 1,227.55p 1,206.00p 1,221.00p 5969356
21/01/2011 1,201.00p 1,213.00p 1,194.00p 1,204.00p 3934547
20/01/2011 1,233.00p 1,233.00p 1,196.00p 1,197.00p 5661035
19/01/2011 1,260.00p 1,260.00p 1,223.00p 1,225.00p 4281846
18/01/2011 1,235.00p 1,266.00p 1,232.00p 1,250.00p 6293557
17/01/2011 1,232.00p 1,242.72p 1,224.00p 1,235.00p 2491569
14/01/2011 1,225.00p 1,228.00p 1,203.00p 1,225.00p 3672124
13/01/2011 1,204.00p 1,224.00p 1,196.00p 1,224.00p 6798929
12/01/2011 1,236.00p 1,239.00p 1,210.00p 1,212.00p 5303306
11/01/2011 1,206.00p 1,240.00p 1,205.00p 1,236.00p 5947906
10/01/2011 1,218.00p 1,224.00p 1,206.00p 1,207.00p 4245620
07/01/2011 1,225.00p 1,236.00p 1,218.00p 1,221.00p 3386991
06/01/2011 1,211.00p 1,235.00p 1,204.00p 1,228.00p 7543749
05/01/2011 1,195.00p 1,204.00p 1,188.00p 1,204.00p 6463593
04/01/2011 1,198.00p 1,209.00p 1,185.00p 1,197.00p 4412396
31/12/2010 1,204.00p 1,204.00p 1,185.00p 1,185.00p 1431320
30/12/2010 1,207.00p 1,208.00p 1,196.00p 1,200.00p 1586102
29/12/2010 1,221.00p 1,224.00p 1,204.00p 1,211.00p 1500487
24/12/2010 1,219.00p 1,219.00p 1,203.82p 1,215.00p 319376
23/12/2010 1,210.00p 1,218.00p 1,205.00p 1,215.00p 1647079
22/12/2010 1,204.00p 1,208.00p 1,196.00p 1,208.00p 1877093
21/12/2010 1,198.00p 1,210.00p 1,190.00p 1,199.00p 2379255
20/12/2010 1,193.00p 1,203.15p 1,184.00p 1,196.00p 2930677
17/12/2010 1,188.00p 1,189.00p 1,180.00p 1,180.00p 6392976
16/12/2010 1,178.00p 1,187.00p 1,172.00p 1,182.00p 3592912
15/12/2010 1,163.00p 1,172.76p 1,161.00p 1,170.00p 4506927
14/12/2010 1,170.00p 1,173.00p 1,160.00p 1,170.00p 3384581
13/12/2010 1,178.00p 1,180.00p 1,170.00p 1,173.00p 2766284
10/12/2010 1,169.00p 1,185.00p 1,165.00p 1,174.00p 4615485

*Close Price adjusted for both dividends and splits