Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/12/2009 1,089.00p 1,098.00p 1,081.00p 1,090.00p 3420560
24/12/2009 1,069.00p 1,087.00p 1,069.00p 1,085.00p 6286226
23/12/2009 1,077.00p 1,079.00p 1,067.00p 1,074.00p 12914859
22/12/2009 1,065.00p 1,073.00p 1,060.00p 1,069.00p 2782657
21/12/2009 1,053.00p 1,067.00p 1,052.00p 1,063.00p 2761730
18/12/2009 1,049.00p 1,065.00p 1,048.00p 1,058.00p 13113093
17/12/2009 1,052.00p 1,057.00p 1,042.00p 1,045.00p 4827102
16/12/2009 1,054.00p 1,070.01p 1,042.00p 1,057.00p 8586690
15/12/2009 1,055.00p 1,070.15p 1,042.00p 1,065.00p 7568564
14/12/2009 1,063.00p 1,064.00p 1,047.00p 1,052.00p 3485285
11/12/2009 1,048.00p 1,060.15p 1,045.00p 1,053.00p 4374313
10/12/2009 1,028.00p 1,046.00p 1,024.00p 1,046.00p 3362569
09/12/2009 1,040.00p 1,046.94p 1,029.00p 1,029.00p 5478263
08/12/2009 1,059.00p 1,074.00p 1,043.00p 1,043.00p 4559627
07/12/2009 1,053.00p 1,069.00p 1,046.00p 1,063.00p 3771268
04/12/2009 1,043.00p 1,059.00p 1,026.49p 1,055.00p 5604507
03/12/2009 1,048.00p 1,048.00p 1,036.00p 1,041.00p 3880193
02/12/2009 1,043.00p 1,046.00p 1,035.00p 1,040.00p 5008674
01/12/2009 1,035.00p 1,040.00p 1,030.00p 1,040.00p 4131745
30/11/2009 1,033.00p 1,034.00p 1,022.00p 1,025.00p 4924595
27/11/2009 1,016.00p 1,035.00p 1,014.05p 1,030.00p 4332065
26/11/2009 1,043.00p 1,043.00p 1,021.55p 1,024.00p 3321723
25/11/2009 1,043.00p 1,055.84p 1,038.00p 1,038.00p 6104991
24/11/2009 1,034.00p 1,050.00p 1,034.00p 1,040.00p 3802824
23/11/2009 1,033.00p 1,046.00p 1,031.00p 1,038.00p 2899920
20/11/2009 1,023.00p 1,032.00p 1,018.00p 1,025.00p 7006221
19/11/2009 1,024.00p 1,038.95p 1,017.00p 1,021.00p 4673344
18/11/2009 1,051.00p 1,079.00p 1,027.00p 1,030.00p 6419469
17/11/2009 1,020.00p 1,035.00p 1,018.00p 1,033.00p 4020019
16/11/2009 1,016.00p 1,028.00p 1,016.00p 1,020.00p 2819230
13/11/2009 1,013.00p 1,020.00p 1,006.00p 1,018.00p 3236087
12/11/2009 1,019.00p 1,024.00p 1,011.05p 1,016.00p 3049525
11/11/2009 1,033.00p 1,035.80p 1,017.00p 1,022.00p 5368984
10/11/2009 1,016.00p 1,045.00p 1,015.00p 1,027.00p 8701432
09/11/2009 1,011.00p 1,015.00p 999.00p 1,010.00p 3455819
06/11/2009 1,001.00p 1,011.00p 995.50p 1,003.00p 3333281
05/11/2009 985.00p 1,006.00p 978.00p 1,000.00p 6166059
04/11/2009 978.00p 1,000.00p 978.00p 993.00p 7191173
03/11/2009 1,001.00p 1,007.00p 990.00p 1,000.00p 6231936
02/11/2009 992.50p 1,016.00p 986.00p 1,010.00p 6928507
30/10/2009 989.00p 1,006.00p 984.50p 996.00p 10684977
29/10/2009 972.50p 987.50p 965.50p 986.00p 9555415
28/10/2009 962.50p 974.00p 955.00p 969.50p 7322999
27/10/2009 960.50p 971.00p 951.50p 959.00p 5415315
26/10/2009 968.00p 971.50p 952.00p 956.00p 3944650
23/10/2009 973.00p 979.50p 962.50p 962.50p 4908376
22/10/2009 980.50p 994.50p 967.00p 969.50p 6321691
21/10/2009 987.50p 998.00p 971.00p 982.50p 6730057
20/10/2009 985.00p 997.50p 976.00p 988.00p 9394268
19/10/2009 956.00p 984.00p 956.00p 973.00p 5115045
16/10/2009 964.00p 965.00p 952.00p 954.00p 7565120
15/10/2009 960.00p 980.00p 958.00p 961.50p 8749576
14/10/2009 975.00p 980.50p 930.50p 956.00p 23353706
13/10/2009 977.50p 991.50p 975.00p 976.00p 5812392
12/10/2009 968.50p 981.50p 966.50p 974.00p 6386267
09/10/2009 959.00p 967.00p 958.00p 966.50p 5917353
08/10/2009 961.00p 968.00p 957.00p 960.00p 4769965
07/10/2009 962.50p 967.00p 956.50p 956.50p 4610632
06/10/2009 945.00p 967.50p 945.00p 961.00p 5204192
05/10/2009 956.00p 956.00p 943.00p 947.00p 5723736
02/10/2009 953.50p 959.00p 942.00p 954.50p 7295736
01/10/2009 956.50p 970.00p 953.50p 955.00p 5193977
30/09/2009 962.00p 970.00p 951.00p 960.00p 5385132
29/09/2009 970.50p 975.00p 962.50p 966.50p 3223901
28/09/2009 965.50p 977.50p 965.00p 972.00p 5132372
25/09/2009 970.50p 977.50p 964.00p 966.00p 5400742
24/09/2009 974.00p 975.00p 954.00p 965.50p 6103078
23/09/2009 978.00p 982.50p 970.00p 976.00p 14009874
22/09/2009 987.00p 991.50p 976.00p 977.50p 10310603
21/09/2009 993.00p 993.00p 975.50p 982.00p 3393525
18/09/2009 976.50p 994.50p 972.50p 989.00p 13692367
17/09/2009 953.50p 982.50p 953.00p 975.00p 6967685
16/09/2009 949.00p 959.00p 941.50p 954.50p 4977301
15/09/2009 951.00p 958.00p 946.50p 948.50p 4483433
14/09/2009 939.50p 952.00p 937.50p 951.00p 4662335
11/09/2009 949.00p 951.00p 940.00p 949.00p 5013928
10/09/2009 958.00p 962.00p 940.00p 948.50p 4828298
09/09/2009 954.50p 958.50p 945.00p 958.50p 4259704
08/09/2009 977.50p 979.00p 963.00p 970.50p 3687592
07/09/2009 964.50p 977.50p 962.00p 972.50p 3720003
04/09/2009 959.50p 965.00p 946.50p 958.00p 6098164
03/09/2009 968.00p 973.50p 948.50p 953.00p 7170902
02/09/2009 959.00p 968.50p 957.00p 968.50p 5509037
01/09/2009 959.00p 977.50p 957.00p 962.50p 8624465
28/08/2009 954.00p 960.00p 947.50p 954.00p 9249526
27/08/2009 965.00p 969.00p 948.00p 956.00p 10310226
26/08/2009 977.00p 1,003.00p 973.50p 996.50p 10253021
25/08/2009 965.00p 974.50p 956.00p 971.50p 5044664
24/08/2009 968.00p 974.00p 953.50p 963.00p 3773642
21/08/2009 939.50p 970.50p 937.99p 967.00p 7765756
20/08/2009 933.00p 942.50p 928.00p 939.50p 6597301
19/08/2009 937.50p 945.00p 928.50p 942.50p 2803510
18/08/2009 932.00p 938.50p 925.50p 938.50p 3509996
17/08/2009 933.00p 937.50p 922.50p 928.50p 2915761
14/08/2009 924.50p 942.00p 924.00p 934.00p 3276197
13/08/2009 933.50p 940.50p 922.50p 926.50p 3636174
12/08/2009 934.50p 940.00p 921.50p 936.00p 3060065
11/08/2009 941.50p 947.00p 934.50p 938.00p 3765636
10/08/2009 927.50p 936.00p 918.00p 930.50p 3225862
07/08/2009 921.00p 938.00p 916.00p 925.00p 5650187
06/08/2009 920.50p 931.00p 914.50p 919.00p 2941068
05/08/2009 932.50p 932.50p 912.50p 917.00p 4302198
04/08/2009 932.00p 934.00p 914.00p 929.50p 4506245
03/08/2009 940.00p 940.50p 929.50p 929.50p 4379982
31/07/2009 937.50p 955.50p 934.00p 938.00p 7162751
30/07/2009 916.00p 939.00p 916.00p 936.00p 5053515
29/07/2009 900.50p 925.00p 900.50p 915.50p 6127676
28/07/2009 902.00p 908.00p 893.00p 902.50p 2891561
27/07/2009 903.50p 911.00p 894.00p 905.00p 4521555
24/07/2009 915.00p 916.50p 899.00p 908.50p 4449919
23/07/2009 905.00p 920.00p 897.50p 915.00p 4814783
22/07/2009 908.50p 915.00p 903.00p 907.00p 5637308
21/07/2009 886.50p 906.50p 886.50p 906.00p 8029502
20/07/2009 891.00p 896.50p 882.50p 885.00p 3368326
17/07/2009 883.00p 886.50p 870.50p 885.00p 6187760
16/07/2009 885.00p 889.00p 873.50p 880.00p 7131033
15/07/2009 872.50p 897.50p 868.50p 897.50p 5068044
14/07/2009 875.00p 875.00p 861.00p 867.50p 5472323
13/07/2009 864.50p 880.00p 857.00p 878.00p 3403700
10/07/2009 869.00p 873.50p 861.50p 868.00p 5307625
09/07/2009 880.50p 882.00p 869.00p 875.00p 3815954
08/07/2009 887.00p 892.50p 880.00p 883.00p 4342521
07/07/2009 904.50p 905.50p 892.50p 893.50p 5404176
06/07/2009 890.50p 906.50p 889.50p 898.50p 5737645
03/07/2009 903.00p 908.00p 896.50p 900.00p 3694014
02/07/2009 898.50p 922.00p 891.00p 905.00p 8823646
01/07/2009 870.00p 899.00p 869.00p 897.00p 7333916
30/06/2009 891.00p 891.00p 867.50p 871.50p 7379282
29/06/2009 874.00p 897.50p 874.00p 888.00p 5942448
26/06/2009 885.50p 891.50p 870.50p 878.50p 3596218
25/06/2009 879.50p 883.00p 867.00p 882.50p 4528108
24/06/2009 876.50p 881.50p 859.00p 876.50p 6139710
23/06/2009 869.50p 882.00p 868.50p 871.50p 6574476
22/06/2009 884.50p 888.00p 868.00p 873.50p 5652811
19/06/2009 857.00p 890.50p 851.00p 889.00p 16450317
18/06/2009 852.00p 859.00p 839.50p 855.50p 6395357
17/06/2009 851.50p 864.00p 846.50p 848.00p 6086490
16/06/2009 843.00p 858.50p 839.50p 855.00p 7889766
15/06/2009 846.00p 846.00p 834.00p 841.00p 6549940
12/06/2009 850.50p 855.50p 843.50p 845.00p 6764048
11/06/2009 838.00p 856.50p 831.50p 854.00p 8583874
10/06/2009 845.50p 848.00p 836.00p 840.00p 6229445
09/06/2009 847.50p 849.50p 829.00p 840.00p 5506590
08/06/2009 840.00p 845.50p 829.50p 842.50p 5602254
05/06/2009 858.50p 859.50p 839.00p 844.50p 6565021
04/06/2009 841.00p 849.50p 832.50p 846.00p 7702182
03/06/2009 832.50p 854.50p 832.50p 841.00p 6326542
02/06/2009 847.50p 849.00p 835.00p 845.00p 3952856
01/06/2009 850.00p 853.50p 838.50p 843.00p 3722690
29/05/2009 844.50p 849.50p 834.50p 843.00p 5781780
28/05/2009 841.50p 847.50p 833.50p 837.00p 4526994
27/05/2009 850.00p 858.50p 833.00p 843.50p 4945651
26/05/2009 854.50p 858.00p 840.00p 852.50p 7079901
22/05/2009 865.50p 873.00p 845.00p 853.50p 5004474
21/05/2009 865.00p 867.50p 851.00p 854.50p 5678609
20/05/2009 876.00p 880.00p 862.00p 867.00p 5792579
19/05/2009 875.00p 875.50p 863.50p 875.50p 4640796
18/05/2009 857.50p 876.50p 856.00p 873.50p 5761964
15/05/2009 865.50p 869.50p 851.50p 864.50p 6713877
14/05/2009 871.50p 888.50p 850.00p 865.00p 6355084
13/05/2009 874.00p 885.00p 866.00p 870.50p 7285446
12/05/2009 860.50p 868.50p 847.00p 868.50p 6415368
11/05/2009 871.00p 871.00p 855.50p 863.50p 4598738
08/05/2009 890.00p 891.00p 863.50p 871.00p 8443190
07/05/2009 855.00p 900.50p 851.00p 881.00p 14980224
06/05/2009 830.00p 865.50p 828.50p 854.50p 9983824
05/05/2009 839.00p 845.00p 813.00p 828.00p 11244813
01/05/2009 825.00p 825.00p 807.00p 815.00p 6044196
30/04/2009 808.50p 819.00p 799.50p 813.00p 10340548
29/04/2009 782.00p 799.00p 778.00p 797.00p 8000245
28/04/2009 779.50p 785.50p 769.00p 776.50p 5776784
27/04/2009 784.00p 789.50p 780.00p 785.00p 7001090
24/04/2009 779.50p 790.00p 773.00p 788.00p 7568413
23/04/2009 787.50p 791.00p 773.50p 779.50p 10399617
22/04/2009 789.50p 795.00p 780.00p 790.00p 9794662
21/04/2009 795.50p 807.00p 783.50p 793.50p 7950809
20/04/2009 795.00p 799.50p 775.50p 784.00p 6169307
17/04/2009 796.00p 802.50p 785.00p 795.00p 7236160
16/04/2009 787.00p 800.50p 774.00p 799.50p 9775311
15/04/2009 774.00p 790.00p 772.50p 790.00p 7506447
14/04/2009 775.00p 787.00p 763.00p 776.00p 6483467
09/04/2009 783.50p 783.50p 760.00p 772.50p 7906071
08/04/2009 785.00p 790.50p 770.00p 782.00p 19084448
07/04/2009 796.50p 806.50p 788.00p 798.00p 7079421
06/04/2009 800.00p 811.50p 786.00p 790.00p 6534754
03/04/2009 805.50p 805.50p 787.00p 790.00p 6795722
02/04/2009 800.00p 808.00p 793.00p 802.00p 11572451
01/04/2009 783.00p 790.50p 770.00p 790.00p 6588939
31/03/2009 764.00p 787.50p 763.00p 786.50p 10035750
30/03/2009 766.00p 773.50p 753.00p 760.00p 8251792
27/03/2009 764.00p 778.00p 761.50p 766.50p 8155380
26/03/2009 762.00p 768.50p 752.50p 763.00p 9999945
25/03/2009 761.50p 776.50p 752.00p 755.50p 8681866
24/03/2009 760.00p 771.00p 755.00p 767.50p 7597653
23/03/2009 737.00p 759.50p 735.50p 752.50p 8832041
20/03/2009 740.00p 742.00p 727.00p 733.00p 15606812
19/03/2009 782.50p 782.50p 733.00p 737.50p 13485551
18/03/2009 790.50p 798.00p 767.00p 774.00p 6038698
17/03/2009 789.00p 795.00p 781.50p 786.50p 6193714
16/03/2009 772.00p 793.00p 766.50p 792.50p 8040370

*Close Price adjusted for both dividends and splits