Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
29/07/2008 874.00p 881.00p 871.00p 875.50p 12536675
28/07/2008 885.50p 894.50p 879.50p 879.50p 8265172
25/07/2008 892.00p 905.00p 885.00p 887.50p 9737919
24/07/2008 916.50p 925.00p 901.00p 902.00p 8394056
23/07/2008 909.00p 915.00p 900.00p 906.00p 8823054
22/07/2008 894.00p 907.00p 877.00p 903.50p 12462315
21/07/2008 909.50p 911.00p 895.50p 905.00p 7854564
18/07/2008 911.50p 918.00p 887.50p 913.00p 12447031
17/07/2008 900.00p 922.50p 897.00p 916.00p 15284009
16/07/2008 876.00p 889.00p 868.00p 884.00p 7905438
15/07/2008 872.00p 881.00p 853.50p 875.00p 13505035
14/07/2008 865.50p 883.50p 865.00p 870.00p 10476970
11/07/2008 879.00p 888.00p 857.00p 857.00p 13075507
10/07/2008 896.00p 906.00p 882.50p 885.00p 10224012
09/07/2008 899.00p 906.00p 883.50p 903.00p 8339148
08/07/2008 868.00p 896.50p 863.00p 892.00p 12242050
07/07/2008 884.00p 886.50p 877.00p 882.00p 7093968
04/07/2008 900.50p 905.00p 876.00p 879.50p 5539971
03/07/2008 887.00p 904.00p 878.00p 902.50p 8976987
02/07/2008 890.00p 900.50p 883.50p 889.00p 11947989
01/07/2008 914.00p 914.00p 878.00p 899.50p 16831746
30/06/2008 913.00p 930.50p 909.50p 924.00p 10076756
27/06/2008 921.50p 934.00p 910.00p 911.00p 10826390
26/06/2008 924.50p 935.00p 923.50p 928.50p 14538455
25/06/2008 919.00p 932.00p 914.50p 930.00p 8382545
24/06/2008 937.00p 938.50p 914.00p 920.50p 10212911
23/06/2008 924.50p 937.00p 914.50p 934.50p 7542141
20/06/2008 918.50p 931.00p 914.50p 914.50p 10459004
19/06/2008 943.00p 946.00p 920.00p 920.00p 12325529
18/06/2008 955.00p 959.00p 943.50p 946.50p 7462666
17/06/2008 954.00p 974.00p 950.50p 957.50p 8257527
16/06/2008 975.00p 975.00p 949.00p 953.00p 8372558
13/06/2008 957.00p 976.50p 948.00p 973.50p 8236240
12/06/2008 970.50p 978.00p 962.50p 964.00p 13454195
11/06/2008 985.00p 986.50p 968.50p 969.50p 7490069
10/06/2008 984.00p 989.00p 974.00p 983.50p 6127603
09/06/2008 985.50p 993.00p 978.50p 981.00p 5789804
06/06/2008 1,010.00p 1,017.00p 982.00p 982.50p 8533612
05/06/2008 989.00p 1,015.00p 989.00p 1,005.00p 10950263
04/06/2008 982.50p 990.50p 977.00p 985.00p 11054217
03/06/2008 974.50p 992.00p 972.50p 985.50p 7446776
02/06/2008 984.00p 986.50p 966.00p 977.50p 8058338
30/05/2008 996.00p 999.00p 983.00p 985.00p 9291278
29/05/2008 982.00p 996.00p 980.50p 988.00p 9943492
28/05/2008 977.50p 984.50p 972.50p 978.00p 9031027
27/05/2008 984.00p 994.50p 967.00p 973.00p 15041349
23/05/2008 984.50p 989.00p 974.50p 984.00p 12445412
22/05/2008 998.00p 998.50p 978.50p 984.00p 13225810
21/05/2008 1,016.00p 1,018.00p 994.50p 1,003.00p 8999282
20/05/2008 1,021.00p 1,029.00p 1,005.00p 1,007.00p 9528271
19/05/2008 1,041.00p 1,041.00p 1,022.00p 1,026.00p 6260867
16/05/2008 1,022.00p 1,032.00p 1,014.00p 1,025.00p 7862351
15/05/2008 1,020.00p 1,025.00p 1,008.00p 1,014.00p 9104057
14/05/2008 1,031.00p 1,035.00p 1,019.00p 1,021.00p 8280342
13/05/2008 1,046.00p 1,053.00p 1,024.00p 1,031.00p 11008168
12/05/2008 1,040.00p 1,049.00p 1,035.00p 1,047.00p 4949011
09/05/2008 1,023.00p 1,045.00p 1,019.00p 1,041.00p 10938944
08/05/2008 1,037.00p 1,043.00p 1,021.00p 1,028.00p 7047817
07/05/2008 1,028.00p 1,052.00p 1,028.00p 1,042.00p 9205970
06/05/2008 1,043.00p 1,043.00p 1,023.00p 1,031.00p 9277503
02/05/2008 1,045.00p 1,048.00p 1,033.00p 1,041.00p 7694202
01/05/2008 1,031.00p 1,042.00p 1,013.00p 1,041.00p 4476120
30/04/2008 1,005.00p 1,044.00p 1,005.00p 1,033.00p 11081392
29/04/2008 1,016.00p 1,029.00p 1,004.00p 1,008.00p 7590878
28/04/2008 1,022.00p 1,031.00p 1,016.00p 1,022.00p 8626244
25/04/2008 1,040.00p 1,040.00p 1,021.00p 1,027.00p 9142574
24/04/2008 1,036.00p 1,037.00p 1,009.00p 1,037.00p 10220971
23/04/2008 1,037.00p 1,045.00p 1,017.00p 1,034.00p 9373674
22/04/2008 1,041.00p 1,043.00p 1,029.00p 1,036.00p 6213742
21/04/2008 1,038.00p 1,046.00p 1,025.00p 1,042.00p 5958680
18/04/2008 1,040.00p 1,053.00p 1,027.00p 1,038.00p 8578215
17/04/2008 1,064.00p 1,067.00p 1,037.00p 1,038.00p 9481730
16/04/2008 1,043.00p 1,057.00p 1,033.00p 1,050.00p 11416488
15/04/2008 1,061.00p 1,065.00p 1,052.00p 1,057.00p 6406274
14/04/2008 1,045.00p 1,067.00p 1,044.00p 1,056.00p 4906070
11/04/2008 1,079.00p 1,079.00p 1,046.00p 1,049.00p 7427098
10/04/2008 1,074.00p 1,079.00p 1,058.00p 1,071.00p 6889377
09/04/2008 1,070.00p 1,075.00p 1,058.00p 1,065.00p 3973251
08/04/2008 1,067.00p 1,075.00p 1,062.00p 1,073.00p 4110209
07/04/2008 1,073.00p 1,081.00p 1,062.00p 1,068.00p 8826351
04/04/2008 1,065.00p 1,075.00p 1,055.00p 1,075.00p 7042284
03/04/2008 1,062.00p 1,063.00p 1,043.00p 1,060.00p 6483894
02/04/2008 1,061.00p 1,070.00p 1,045.00p 1,058.00p 6810773
01/04/2008 1,022.00p 1,061.00p 1,022.00p 1,058.00p 11216639
31/03/2008 1,033.00p 1,036.00p 1,014.00p 1,016.00p 11457137
28/03/2008 1,047.00p 1,048.00p 1,032.00p 1,034.00p 6775439
27/03/2008 1,043.00p 1,050.00p 1,035.00p 1,040.00p 15934504
26/03/2008 1,028.00p 1,061.00p 1,017.00p 1,047.00p 19879172
25/03/2008 1,040.00p 1,048.00p 1,008.00p 1,027.00p 19160762
20/03/2008 999.00p 1,013.00p 996.00p 1,002.00p 20090678
19/03/2008 1,020.00p 1,028.00p 1,005.00p 1,009.00p 19623154
18/03/2008 991.50p 1,018.00p 980.50p 1,012.00p 12962871
17/03/2008 987.00p 1,002.00p 978.50p 980.50p 11021439
14/03/2008 1,008.00p 1,019.00p 990.50p 1,002.00p 8991499
13/03/2008 997.00p 1,016.00p 995.50p 1,010.00p 10162474
12/03/2008 1,018.00p 1,021.00p 1,008.00p 1,016.00p 5689720
11/03/2008 1,003.00p 1,022.00p 998.00p 1,012.00p 9876721
10/03/2008 999.00p 1,008.00p 987.50p 998.00p 9737235
07/03/2008 1,010.00p 1,018.00p 995.00p 1,004.00p 12192173
06/03/2008 1,040.00p 1,040.00p 1,012.00p 1,016.00p 7068789
05/03/2008 1,031.00p 1,036.00p 1,019.00p 1,034.00p 10313245
04/03/2008 1,038.00p 1,047.00p 1,019.00p 1,031.00p 9109055
03/03/2008 1,025.00p 1,042.00p 1,015.00p 1,033.00p 9281357
29/02/2008 1,050.00p 1,052.00p 1,028.00p 1,034.00p 11015069
28/02/2008 1,066.00p 1,085.00p 1,054.00p 1,059.00p 7906483
27/02/2008 1,064.00p 1,075.00p 1,049.00p 1,068.00p 6661726
26/02/2008 1,060.00p 1,068.00p 1,048.00p 1,061.00p 6300873
25/02/2008 1,044.00p 1,058.00p 1,037.00p 1,056.00p 5472529
22/02/2008 1,045.00p 1,047.00p 1,028.00p 1,040.00p 9506258
21/02/2008 1,046.00p 1,054.00p 1,038.00p 1,042.00p 7135415
20/02/2008 1,041.00p 1,045.00p 1,024.00p 1,038.00p 19316808
19/02/2008 1,071.00p 1,071.00p 1,048.00p 1,052.00p 17775140
18/02/2008 1,073.00p 1,083.00p 1,059.00p 1,079.00p 7161014
15/02/2008 1,077.00p 1,087.00p 1,045.00p 1,062.00p 13363110
14/02/2008 1,067.00p 1,102.00p 1,034.00p 1,081.00p 20034644
13/02/2008 1,057.00p 1,063.00p 1,031.00p 1,034.00p 12325449
12/02/2008 1,038.00p 1,059.00p 1,025.00p 1,059.00p 9179136
11/02/2008 1,018.00p 1,034.00p 1,018.00p 1,028.00p 8033951
08/02/2008 1,024.00p 1,026.00p 1,007.00p 1,021.00p 7285704
07/02/2008 1,022.00p 1,031.00p 1,009.00p 1,013.00p 11445439
06/02/2008 1,016.00p 1,035.00p 1,008.00p 1,029.00p 11083793
05/02/2008 1,036.00p 1,037.00p 1,012.00p 1,017.00p 7265605
04/02/2008 1,041.00p 1,043.00p 1,024.00p 1,030.00p 5939873
01/02/2008 1,022.00p 1,034.00p 1,012.00p 1,032.00p 11616562
31/01/2008 988.00p 1,019.00p 975.00p 1,012.00p 18054624
30/01/2008 986.50p 999.00p 976.50p 988.00p 9286020
29/01/2008 993.00p 1,002.00p 980.00p 994.50p 9119385
28/01/2008 996.00p 1,005.00p 974.50p 982.50p 9823732
25/01/2008 1,027.00p 1,029.00p 988.00p 999.00p 10206975
24/01/2008 984.50p 1,025.00p 975.00p 1,012.00p 17510088
23/01/2008 975.00p 977.00p 929.50p 959.00p 16029255
22/01/2008 928.50p 973.00p 912.00p 967.50p 19136028
21/01/2008 979.50p 997.00p 943.00p 943.00p 16958784
18/01/2008 991.00p 1,005.00p 980.00p 989.50p 12456057
17/01/2008 1,033.00p 1,039.00p 978.50p 989.50p 22946868
16/01/2008 1,005.00p 1,030.00p 997.50p 1,018.00p 14070541
15/01/2008 1,029.00p 1,030.00p 996.00p 997.50p 11225419
14/01/2008 1,018.00p 1,039.00p 1,015.00p 1,028.00p 8438975
11/01/2008 1,052.00p 1,055.00p 995.50p 1,021.00p 21719714
10/01/2008 1,067.00p 1,072.00p 1,046.00p 1,051.00p 11287780
09/01/2008 1,077.00p 1,088.00p 1,059.00p 1,066.00p 13292810
08/01/2008 1,079.00p 1,091.00p 1,074.00p 1,075.00p 10013742
07/01/2008 1,065.00p 1,083.00p 1,061.00p 1,074.00p 9184801
04/01/2008 1,085.00p 1,085.00p 1,060.00p 1,064.00p 6293938
03/01/2008 1,071.00p 1,082.00p 1,059.00p 1,079.00p 7236771
02/01/2008 1,073.00p 1,093.00p 1,068.00p 1,071.00p 6877539
31/12/2007 1,088.00p 1,091.00p 1,073.00p 1,080.00p 1093673
28/12/2007 1,077.00p 1,085.00p 1,068.00p 1,081.00p 4403535
27/12/2007 1,076.00p 1,095.00p 1,076.00p 1,083.00p 4719529
24/12/2007 1,072.00p 1,093.00p 1,072.00p 1,083.00p 824408
21/12/2007 1,075.00p 1,087.00p 1,074.00p 1,082.00p 10990880
20/12/2007 1,065.00p 1,070.00p 1,057.00p 1,068.00p 5307604
19/12/2007 1,063.00p 1,069.00p 1,054.00p 1,060.00p 5477151
18/12/2007 1,046.00p 1,071.00p 1,044.00p 1,062.00p 10676804
17/12/2007 1,052.00p 1,063.00p 1,046.00p 1,057.00p 7198233
14/12/2007 1,055.00p 1,066.00p 1,046.00p 1,058.00p 6700402
13/12/2007 1,068.00p 1,072.00p 1,047.00p 1,050.00p 9893760
12/12/2007 1,066.00p 1,085.00p 1,058.00p 1,072.00p 8551128
11/12/2007 1,063.00p 1,073.00p 1,062.00p 1,065.00p 5835772
10/12/2007 1,065.00p 1,073.00p 1,058.00p 1,064.00p 6571521
07/12/2007 1,079.00p 1,087.00p 1,058.00p 1,064.00p 8637987
06/12/2007 1,084.00p 1,093.00p 1,065.00p 1,071.00p 8625434
05/12/2007 1,070.00p 1,083.00p 1,062.00p 1,082.00p 8533291
04/12/2007 1,076.00p 1,089.00p 1,054.00p 1,063.00p 11771066
03/12/2007 1,100.00p 1,103.00p 1,074.00p 1,079.00p 8467615
30/11/2007 1,117.00p 1,122.00p 1,091.00p 1,093.00p 14450065
29/11/2007 1,111.00p 1,121.00p 1,099.00p 1,116.00p 10451035
28/11/2007 1,071.00p 1,112.00p 1,063.00p 1,105.00p 10962055
27/11/2007 1,063.00p 1,075.00p 1,052.00p 1,069.00p 6107636
26/11/2007 1,095.00p 1,095.00p 1,073.00p 1,076.00p 6494291
23/11/2007 1,088.00p 1,099.00p 1,074.00p 1,085.00p 5929953
22/11/2007 1,075.00p 1,083.00p 1,067.00p 1,082.00p 7467557
21/11/2007 1,081.00p 1,091.00p 1,059.00p 1,067.00p 10765446
20/11/2007 1,060.00p 1,087.00p 1,060.00p 1,083.00p 9454611
19/11/2007 1,083.00p 1,086.00p 1,056.00p 1,059.00p 6402943
16/11/2007 1,081.00p 1,093.00p 1,078.00p 1,083.00p 7069658
15/11/2007 1,090.00p 1,101.00p 1,084.00p 1,091.00p 6501237
14/11/2007 1,100.00p 1,100.00p 1,076.00p 1,088.00p 6032253
13/11/2007 1,066.00p 1,089.00p 1,064.00p 1,086.00p 6207341
12/11/2007 1,065.00p 1,080.00p 1,059.00p 1,076.00p 6833838
09/11/2007 1,083.00p 1,090.00p 1,063.00p 1,070.00p 7093777
08/11/2007 1,075.00p 1,095.00p 1,075.00p 1,084.00p 29829900
07/11/2007 1,114.00p 1,115.00p 1,095.00p 1,095.00p 17016896
06/11/2007 1,099.00p 1,109.00p 1,095.00p 1,107.00p 34552680
05/11/2007 1,084.00p 1,101.00p 1,084.00p 1,096.00p 6108805
02/11/2007 1,086.00p 1,102.00p 1,086.00p 1,092.00p 7757833
01/11/2007 1,095.00p 1,105.00p 1,085.00p 1,089.00p 6631053
31/10/2007 1,104.00p 1,106.00p 1,095.00p 1,100.00p 11599034
30/10/2007 1,094.00p 1,101.00p 1,091.00p 1,097.00p 15051748
29/10/2007 1,106.00p 1,110.00p 1,094.00p 1,098.00p 11055891
26/10/2007 1,095.00p 1,107.00p 1,090.00p 1,101.00p 9851166
25/10/2007 1,112.00p 1,112.00p 1,095.00p 1,100.00p 14702752
24/10/2007 1,096.00p 1,115.00p 1,096.00p 1,102.00p 8099998
23/10/2007 1,109.00p 1,118.00p 1,097.00p 1,100.00p 18890314
22/10/2007 1,093.00p 1,105.40p 1,087.00p 1,100.00p 11161952
19/10/2007 1,122.00p 1,122.00p 1,106.00p 1,107.00p 34859500
18/10/2007 1,117.00p 1,127.00p 1,115.00p 1,122.00p 12726570
17/10/2007 1,098.00p 1,129.00p 1,095.00p 1,119.00p 30618568
16/10/2007 1,100.00p 1,105.00p 1,078.00p 1,099.00p 18512480
15/10/2007 1,102.00p 1,114.00p 1,096.00p 1,099.00p 9677346

*Close Price adjusted for both dividends and splits