Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/12/2006 1,009.00p 1,015.00p 999.50p 1,010.00p 5037869
27/12/2006 998.00p 1,009.00p 997.00p 1,005.50p 7704573
22/12/2006 985.50p 989.00p 981.00p 984.00p 2539062
21/12/2006 982.50p 989.50p 981.00p 985.00p 5304548
20/12/2006 993.00p 993.50p 984.50p 985.00p 9145836
19/12/2006 994.50p 997.50p 985.50p 988.00p 13257835
18/12/2006 992.00p 997.50p 989.50p 995.00p 5470600
15/12/2006 999.00p 1,000.00p 991.50p 995.50p 18651660
14/12/2006 997.00p 1,000.00p 988.00p 995.50p 8761738
13/12/2006 985.50p 997.00p 984.50p 994.00p 16965440
12/12/2006 988.00p 993.00p 986.50p 988.00p 15967398
11/12/2006 992.00p 995.00p 988.50p 990.50p 10666111
08/12/2006 978.50p 988.00p 978.50p 985.50p 9809790
07/12/2006 974.50p 981.00p 973.50p 979.00p 13664203
06/12/2006 971.00p 980.00p 970.00p 974.00p 15012386
05/12/2006 975.00p 980.50p 969.50p 975.50p 9947128
04/12/2006 975.00p 982.00p 971.50p 975.00p 12423724
01/12/2006 981.50p 986.00p 970.50p 976.00p 22297470
30/11/2006 986.50p 986.50p 975.00p 976.50p 16488060
29/11/2006 985.50p 990.50p 980.00p 986.50p 11893803
28/11/2006 981.50p 990.00p 977.50p 985.00p 13415788
27/11/2006 990.50p 990.50p 975.50p 979.50p 18182880
24/11/2006 987.50p 991.00p 978.50p 987.00p 7809518
23/11/2006 992.00p 997.50p 985.00p 992.50p 6568731
22/11/2006 1,000.00p 1,003.00p 987.00p 992.00p 10169050
21/11/2006 1,004.00p 1,006.50p 992.50p 996.00p 11999064
20/11/2006 988.00p 1,006.00p 988.00p 1,001.50p 8311729
17/11/2006 998.50p 1,004.50p 992.00p 993.00p 10891990
16/11/2006 992.50p 999.00p 986.00p 995.50p 14488332
15/11/2006 1,001.00p 1,006.00p 993.50p 996.00p 12788578
14/11/2006 996.50p 1,005.00p 992.50p 995.00p 9651345
13/11/2006 990.00p 1,007.00p 986.50p 997.50p 15674915
10/11/2006 987.50p 998.00p 985.00p 990.50p 12774878
09/11/2006 978.00p 991.50p 974.50p 986.00p 19826902
08/11/2006 977.00p 984.00p 975.00p 978.00p 10220568
07/11/2006 970.00p 980.00p 967.00p 978.50p 11323327
06/11/2006 972.00p 973.50p 968.50p 972.50p 13023882
03/11/2006 968.00p 976.50p 967.50p 969.50p 13380213
02/11/2006 973.00p 977.00p 970.00p 971.50p 29727768
01/11/2006 967.00p 981.00p 962.00p 976.50p 45103584
31/10/2006 968.00p 974.00p 965.00p 970.00p 13524428
30/10/2006 973.50p 991.00p 969.00p 970.50p 17655076
27/10/2006 981.00p 990.00p 973.00p 977.00p 17876820
26/10/2006 972.00p 983.50p 970.00p 978.50p 11149830
25/10/2006 962.00p 979.00p 959.50p 971.50p 14262091
24/10/2006 961.00p 970.00p 957.00p 962.00p 10350211
23/10/2006 964.00p 967.00p 955.50p 965.00p 8640275
20/10/2006 956.50p 962.00p 953.00p 959.00p 17295900
19/10/2006 957.50p 963.00p 955.00p 957.50p 18259652
18/10/2006 951.50p 963.00p 951.50p 957.50p 10769578
17/10/2006 950.00p 964.50p 947.50p 950.00p 10379636
16/10/2006 952.50p 957.50p 950.50p 952.50p 11088471
13/10/2006 960.00p 964.00p 952.00p 954.50p 8383716
12/10/2006 952.50p 960.50p 948.50p 958.50p 12905404
11/10/2006 944.00p 955.00p 944.00p 950.50p 13241807
10/10/2006 953.00p 953.00p 945.00p 946.50p 9679838
09/10/2006 952.50p 956.00p 948.00p 949.50p 9032539
06/10/2006 958.00p 961.50p 947.00p 956.00p 8609829
05/10/2006 945.00p 955.50p 943.50p 954.00p 17286332
04/10/2006 946.50p 948.50p 936.00p 942.00p 13061930
03/10/2006 958.00p 958.00p 932.00p 940.50p 15660638
02/10/2006 942.00p 951.50p 938.00p 941.00p 17196128
29/09/2006 939.00p 949.50p 935.00p 943.50p 12565131
28/09/2006 947.00p 949.00p 938.50p 941.00p 10468269
27/09/2006 953.50p 955.50p 937.00p 943.50p 18302716
26/09/2006 946.50p 957.50p 942.50p 953.00p 13844259
25/09/2006 929.50p 947.00p 939.00p 944.00p 13704079
22/09/2006 941.00p 944.50p 929.00p 935.00p 6900223
21/09/2006 944.50p 950.00p 936.00p 944.50p 12605721
20/09/2006 940.50p 946.00p 935.00p 941.50p 9474664
19/09/2006 933.00p 944.00p 929.00p 936.50p 12081070
18/09/2006 928.00p 939.50p 927.00p 935.50p 7899242
15/09/2006 930.00p 932.00p 926.00p 927.50p 22300246
14/09/2006 929.50p 934.00p 925.50p 928.00p 8833673
13/09/2006 929.00p 934.00p 927.50p 930.50p 11913317
12/09/2006 938.50p 949.00p 938.50p 944.50p 15004343
11/09/2006 931.50p 939.50p 926.50p 938.50p 8709828
08/09/2006 938.00p 942.00p 929.00p 933.00p 11811059
07/09/2006 942.00p 945.50p 935.50p 936.00p 17859988
06/09/2006 941.50p 948.00p 938.50p 942.50p 12206763
05/09/2006 949.00p 949.00p 940.00p 945.00p 10984217
04/09/2006 940.00p 950.50p 940.00p 948.50p 10118832
01/09/2006 939.50p 947.50p 932.00p 940.50p 14638718
31/08/2006 941.50p 944.50p 926.00p 935.00p 53681416
30/08/2006 949.00p 970.00p 945.00p 959.00p 16311666
29/08/2006 948.50p 954.50p 943.00p 945.00p 19915336
25/08/2006 949.50p 950.00p 941.00p 944.00p 22305372
24/08/2006 953.00p 953.00p 943.00p 950.00p 9503916
23/08/2006 954.00p 956.50p 946.50p 948.50p 11976080
22/08/2006 954.50p 963.50p 953.50p 956.00p 11474098
21/08/2006 951.50p 960.00p 945.00p 951.00p 5102333
18/08/2006 949.00p 956.00p 945.50p 950.00p 7937444
17/08/2006 958.00p 962.00p 945.00p 949.00p 12625464
16/08/2006 964.50p 965.00p 948.50p 953.50p 9929183
15/08/2006 945.00p 965.50p 940.00p 962.50p 13776752
14/08/2006 939.00p 947.00p 935.00p 944.50p 10029613
11/08/2006 926.00p 933.50p 922.50p 931.50p 6413356
10/08/2006 922.50p 931.00p 912.00p 927.50p 13123988
09/08/2006 925.50p 931.00p 915.00p 931.00p 8957323
08/08/2006 922.00p 924.50p 915.50p 919.00p 11146300
07/08/2006 919.50p 928.50p 912.50p 919.50p 7402344
04/08/2006 940.00p 940.00p 919.00p 925.50p 9542246
03/08/2006 940.00p 941.50p 925.50p 931.00p 13490812
02/08/2006 931.50p 940.50p 924.50p 937.00p 11469135
01/08/2006 938.50p 945.00p 924.00p 927.00p 12814711
31/07/2006 948.00p 948.50p 937.50p 941.00p 13164886
28/07/2006 935.50p 954.50p 930.00p 948.50p 10261074
27/07/2006 922.50p 941.00p 920.00p 937.00p 22087492
26/07/2006 919.00p 920.50p 914.00p 920.00p 14954533
25/07/2006 916.00p 922.00p 910.00p 919.00p 16629123
24/07/2006 904.00p 920.00p 904.00p 916.00p 12723581
21/07/2006 903.00p 910.00p 893.50p 901.00p 11122867
20/07/2006 902.00p 908.50p 898.50p 904.50p 10804137
19/07/2006 905.00p 905.00p 884.50p 901.00p 18223122
18/07/2006 896.00p 904.00p 891.00p 895.00p 16384944
17/07/2006 904.00p 907.00p 892.50p 899.50p 11372775
14/07/2006 909.00p 911.50p 902.50p 904.50p 9178762
13/07/2006 920.00p 923.50p 909.00p 915.00p 12287353
12/07/2006 922.50p 934.00p 919.50p 923.50p 12507051
11/07/2006 916.50p 923.00p 915.50p 919.50p 10835050
10/07/2006 898.50p 921.00p 898.00p 918.00p 12416534
07/07/2006 911.50p 912.00p 900.50p 903.00p 15296598
06/07/2006 912.00p 919.50p 910.00p 914.50p 8825319
05/07/2006 912.50p 919.00p 908.00p 912.00p 9427319
04/07/2006 918.00p 925.00p 909.00p 917.00p 6749254
03/07/2006 914.00p 924.00p 913.50p 921.00p 12858899
30/06/2006 924.50p 930.00p 904.00p 909.50p 22811176
29/06/2006 900.00p 917.50p 886.00p 915.50p 37348772
28/06/2006 905.50p 919.00p 901.00p 910.50p 16334367
27/06/2006 910.00p 914.00p 903.00p 906.00p 15968791
26/06/2006 910.50p 912.50p 906.00p 908.00p 21474300
23/06/2006 912.00p 918.00p 907.00p 908.00p 18169502
22/06/2006 916.50p 920.50p 907.00p 913.00p 21306080
21/06/2006 920.00p 928.00p 910.00p 914.00p 20910832
20/06/2006 898.50p 925.50p 898.50p 923.00p 29411904
19/06/2006 902.50p 911.50p 901.50p 903.00p 10238578
16/06/2006 913.00p 917.00p 897.00p 900.00p 25458880
15/06/2006 896.00p 909.50p 889.50p 905.00p 17720208
14/06/2006 893.00p 898.00p 885.50p 895.00p 16310893
13/06/2006 895.00p 907.50p 886.50p 891.00p 18715830
12/06/2006 900.50p 909.00p 898.50p 904.50p 17139228
09/06/2006 902.00p 907.50p 896.50p 906.00p 16945346
08/06/2006 904.00p 916.50p 902.00p 902.00p 18313468
07/06/2006 900.50p 919.50p 900.00p 917.50p 24883308
06/06/2006 894.00p 899.00p 890.00p 894.00p 11180181
05/06/2006 897.00p 903.00p 886.50p 898.50p 12498058
02/06/2006 891.00p 898.00p 885.50p 889.50p 11151504
01/06/2006 875.00p 891.50p 870.00p 887.50p 20139516
31/05/2006 871.00p 882.50p 864.00p 877.00p 19270288
30/05/2006 899.50p 904.00p 869.50p 872.50p 15664089
26/05/2006 886.00p 901.50p 883.50p 898.50p 10489655
25/05/2006 866.00p 881.00p 863.50p 877.00p 11641540
24/05/2006 862.50p 877.50p 862.50p 867.50p 11572120
23/05/2006 875.00p 880.00p 864.50p 875.00p 19510230
22/05/2006 868.00p 878.50p 852.50p 869.00p 21790112
19/05/2006 867.00p 872.00p 861.50p 866.50p 14246625
18/05/2006 868.00p 878.00p 866.00p 871.50p 16053306
17/05/2006 894.00p 898.50p 869.50p 871.00p 14606040
16/05/2006 870.50p 900.50p 870.50p 892.50p 13788588
15/05/2006 891.00p 895.00p 871.50p 885.50p 15062835
12/05/2006 906.00p 909.50p 895.50p 896.50p 17062580
11/05/2006 906.00p 920.00p 904.00p 912.00p 14728201
10/05/2006 911.50p 913.50p 900.50p 903.50p 14824423
09/05/2006 909.50p 912.50p 906.00p 910.50p 11118017
08/05/2006 903.00p 911.00p 900.00p 907.00p 12931672
05/05/2006 900.00p 906.00p 896.00p 904.00p 12564347
04/05/2006 897.00p 905.00p 893.50p 902.00p 11371785
03/05/2006 907.50p 910.50p 896.50p 898.00p 16092572
02/05/2006 903.50p 913.00p 896.50p 905.50p 21394552
28/04/2006 916.50p 916.50p 900.00p 905.00p 8708781
27/04/2006 920.00p 921.00p 903.50p 914.50p 17335246
26/04/2006 922.50p 923.00p 915.50p 919.50p 15573900
25/04/2006 918.00p 925.00p 914.00p 917.50p 14758495
24/04/2006 916.00p 920.50p 909.50p 919.50p 12702053
21/04/2006 919.00p 921.50p 914.50p 916.00p 38947988
20/04/2006 901.00p 923.00p 895.50p 918.00p 30363502
19/04/2006 883.50p 908.00p 881.00p 897.00p 27641392
18/04/2006 887.00p 889.00p 876.00p 880.50p 16243887
13/04/2006 887.50p 891.50p 885.00p 889.00p 9192294
12/04/2006 887.00p 896.50p 877.50p 889.00p 25787458
11/04/2006 903.50p 904.00p 882.50p 886.00p 25582216
10/04/2006 895.50p 905.00p 895.50p 903.50p 38188568
07/04/2006 898.00p 906.50p 894.00p 900.00p 25609224
06/04/2006 913.50p 913.50p 896.50p 898.50p 22251668
05/04/2006 897.00p 910.50p 888.50p 909.50p 17823816
04/04/2006 903.50p 908.50p 897.00p 898.50p 16481733
03/04/2006 913.00p 916.00p 908.00p 910.50p 15401718
31/03/2006 910.50p 911.00p 903.50p 906.50p 11526822
30/03/2006 911.50p 920.00p 908.00p 911.00p 13376239
29/03/2006 911.50p 912.50p 905.00p 909.00p 12522673
28/03/2006 905.50p 913.50p 905.00p 910.00p 17897828
27/03/2006 908.00p 912.00p 898.50p 905.00p 19895112
24/03/2006 909.50p 919.00p 905.00p 908.50p 10954997
23/03/2006 916.50p 916.50p 906.00p 911.00p 17029296
22/03/2006 915.50p 920.50p 911.50p 913.50p 11973683
21/03/2006 918.00p 921.50p 910.50p 920.50p 15175377
20/03/2006 927.00p 927.00p 914.50p 916.50p 11037775
17/03/2006 925.00p 934.50p 922.00p 925.00p 21541140
16/03/2006 918.00p 925.50p 911.00p 925.00p 29771222
15/03/2006 913.50p 917.50p 909.50p 912.50p 20379778

*Close Price adjusted for both dividends and splits