Diageo (DGE) Share Price

Food & Beverage Sector

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

Date Open High Low Close* Volume
28/05/2024 2,689.50p 2,709.50p 2,618.50p 2,629.00p 3345157
24/05/2024 2,691.00p 2,726.00p 2,673.50p 2,693.00p 3584374
23/05/2024 2,743.00p 2,762.00p 2,706.50p 2,709.50p 4267676
22/05/2024 2,735.00p 2,768.50p 2,718.50p 2,745.50p 8827536
21/05/2024 2,748.50p 2,811.00p 2,735.50p 2,751.50p 2943795
20/05/2024 2,800.00p 2,813.25p 2,782.00p 2,794.00p 2347125
17/05/2024 2,817.50p 2,827.00p 2,791.00p 2,800.50p 2311857
16/05/2024 2,804.00p 2,833.50p 2,786.00p 2,817.00p 2565118
15/05/2024 2,839.00p 2,856.50p 2,802.45p 2,803.00p 2145596
14/05/2024 2,827.50p 2,863.00p 2,810.00p 2,839.00p 2438843
13/05/2024 2,851.00p 2,873.50p 2,824.00p 2,831.50p 1762574
10/05/2024 2,841.00p 2,854.50p 2,819.50p 2,850.00p 2204939
09/05/2024 2,817.50p 2,847.00p 2,791.00p 2,837.00p 1898404
08/05/2024 2,770.50p 2,814.50p 2,770.50p 2,808.00p 3730662
07/05/2024 2,744.50p 2,777.00p 2,744.00p 2,755.50p 4562480
03/05/2024 2,743.50p 2,775.50p 2,712.00p 2,729.00p 2429046
02/05/2024 2,745.00p 2,763.50p 2,718.50p 2,728.50p 3104447
01/05/2024 2,771.00p 2,786.50p 2,739.00p 2,742.50p 1646056
30/04/2024 2,771.50p 2,806.00p 2,758.50p 2,775.50p 3385709
29/04/2024 2,775.00p 2,801.50p 2,767.00p 2,769.50p 3279583
26/04/2024 2,770.00p 2,794.00p 2,758.50p 2,776.00p 3100198
25/04/2024 2,795.50p 2,813.00p 2,740.25p 2,759.00p 4477013
24/04/2024 2,818.50p 2,833.50p 2,807.50p 2,812.00p 2158099
23/04/2024 2,847.50p 2,875.00p 2,816.00p 2,819.00p 3842644
22/04/2024 2,860.50p 2,904.00p 2,848.00p 2,857.00p 2694023
19/04/2024 2,812.00p 2,836.50p 2,790.50p 2,836.50p 4231087
18/04/2024 2,819.50p 2,859.00p 2,815.00p 2,823.00p 5285611
17/04/2024 2,727.00p 2,817.50p 2,725.50p 2,799.00p 4049085
16/04/2024 2,750.00p 2,772.81p 2,742.50p 2,746.00p 3796429
15/04/2024 2,755.50p 2,792.00p 2,752.00p 2,770.00p 2766440
12/04/2024 2,804.50p 2,823.00p 2,784.00p 2,784.00p 2525509
11/04/2024 2,810.50p 2,830.75p 2,805.00p 2,805.00p 2848422
10/04/2024 2,828.50p 2,843.50p 2,802.50p 2,825.00p 5465055
09/04/2024 2,806.00p 2,839.50p 2,801.00p 2,809.00p 2396903
08/04/2024 2,840.50p 2,843.25p 2,813.50p 2,822.50p 1702133
05/04/2024 2,870.50p 2,894.50p 2,849.00p 2,849.50p 2693778
04/04/2024 2,911.50p 2,925.00p 2,896.75p 2,910.00p 3850394
03/04/2024 2,933.50p 2,955.50p 2,902.50p 2,925.00p 3514424
02/04/2024 2,920.50p 2,955.00p 2,916.50p 2,955.00p 4770847
28/03/2024 2,940.00p 2,951.00p 2,921.50p 2,925.50p 2466966
27/03/2024 2,921.50p 2,949.00p 2,899.50p 2,938.00p 8118756
26/03/2024 2,872.50p 2,929.05p 2,865.00p 2,927.00p 3965364
25/03/2024 2,895.00p 2,909.00p 2,870.00p 2,887.50p 5866838
22/03/2024 2,874.00p 2,922.00p 2,870.50p 2,901.00p 2700654
21/03/2024 2,850.00p 2,881.02p 2,836.50p 2,870.50p 3116622
20/03/2024 2,851.00p 2,851.00p 2,827.50p 2,826.50p 2636814
19/03/2024 2,851.00p 2,857.50p 2,825.50p 2,827.50p 7844428
18/03/2024 2,909.00p 2,909.50p 2,867.50p 2,868.50p 1747251
15/03/2024 2,894.00p 2,910.50p 2,878.50p 2,907.00p 8436998
14/03/2024 2,949.00p 2,974.50p 2,901.50p 2,910.50p 3817587
13/03/2024 2,904.50p 2,919.50p 2,890.50p 2,911.00p 2142211
12/03/2024 2,913.00p 2,928.50p 2,906.00p 2,908.00p 3135923
11/03/2024 2,873.00p 2,891.50p 2,848.00p 2,891.50p 3706054
08/03/2024 2,865.00p 2,879.00p 2,855.00p 2,874.00p 1848056
07/03/2024 2,867.00p 2,876.50p 2,839.00p 2,876.50p 3288207
06/03/2024 2,917.00p 2,917.00p 2,876.00p 2,876.00p 2993981
05/03/2024 2,926.00p 2,951.50p 2,912.50p 2,923.00p 3806648
04/03/2024 2,950.00p 2,950.37p 2,925.50p 2,930.00p 2935969
01/03/2024 2,976.00p 2,988.00p 2,948.50p 2,963.50p 1996298
29/02/2024 2,984.00p 2,988.00p 2,931.50p 2,962.00p 4886790
28/02/2024 3,033.50p 3,056.00p 3,004.00p 3,004.00p 2273636
27/02/2024 2,989.00p 3,043.50p 2,986.50p 3,027.00p 2534289
26/02/2024 2,992.00p 3,011.00p 2,975.00p 2,992.50p 2008683
23/02/2024 2,985.50p 3,003.50p 2,977.50p 2,986.00p 2062433
22/02/2024 2,982.00p 3,003.00p 2,961.80p 2,985.00p 2064596
21/02/2024 2,979.00p 3,011.00p 2,972.00p 2,989.00p 2185246
20/02/2024 2,936.00p 2,973.50p 2,928.00p 2,966.50p 2067780
19/02/2024 2,900.00p 2,940.50p 2,898.00p 2,940.50p 3011541
16/02/2024 2,938.00p 2,949.50p 2,905.96p 2,927.50p 2930550
15/02/2024 2,908.50p 2,938.50p 2,893.65p 2,898.00p 3535144
14/02/2024 2,852.00p 2,872.00p 2,844.50p 2,868.50p 1651723
13/02/2024 2,889.00p 2,899.00p 2,860.00p 2,860.50p 1671876
12/02/2024 2,899.00p 2,916.00p 2,877.50p 2,890.50p 4363389
09/02/2024 2,914.00p 2,928.50p 2,896.50p 2,899.50p 2397034
08/02/2024 2,933.50p 2,966.00p 2,926.00p 2,926.00p 2004631
07/02/2024 2,975.00p 2,996.39p 2,939.24p 2,940.00p 3046876
06/02/2024 2,973.00p 2,997.00p 2,940.00p 2,971.50p 2894361
05/02/2024 2,940.00p 2,984.00p 2,940.00p 2,984.00p 3213446
02/02/2024 2,931.00p 3,007.50p 2,930.00p 2,936.50p 3746114
01/02/2024 2,882.50p 2,905.00p 2,854.50p 2,905.00p 3774586
31/01/2024 2,842.00p 2,876.50p 2,828.00p 2,860.50p 5040830
30/01/2024 2,740.00p 2,925.00p 2,720.00p 2,860.00p 6373207
29/01/2024 2,820.00p 2,868.00p 2,815.50p 2,841.50p 3306914
26/01/2024 2,796.00p 2,860.00p 2,792.00p 2,849.00p 3994202
25/01/2024 2,702.50p 2,719.50p 2,700.00p 2,710.00p 2353877
24/01/2024 2,714.50p 2,725.50p 2,687.00p 2,699.50p 2766835
23/01/2024 2,697.00p 2,711.00p 2,676.00p 2,685.50p 5543108
22/01/2024 2,711.00p 2,733.50p 2,700.50p 2,700.50p 2768507
19/01/2024 2,746.50p 2,762.50p 2,699.23p 2,715.50p 4801012
18/01/2024 2,717.50p 2,745.00p 2,712.00p 2,732.50p 3551712
17/01/2024 2,761.50p 2,764.50p 2,729.50p 2,749.00p 2976280
16/01/2024 2,784.00p 2,807.50p 2,768.50p 2,797.50p 4163835
15/01/2024 2,797.50p 2,809.00p 2,783.50p 2,805.00p 4798407
12/01/2024 2,807.50p 2,819.50p 2,766.00p 2,805.50p 3715602
11/01/2024 2,771.00p 2,815.50p 2,770.00p 2,815.50p 7448354
10/01/2024 2,750.00p 2,795.00p 2,748.50p 2,787.50p 4667341
09/01/2024 2,790.00p 2,790.00p 2,740.50p 2,767.50p 3678788
08/01/2024 2,761.00p 2,778.00p 2,749.00p 2,770.50p 2442705
05/01/2024 2,770.50p 2,782.00p 2,723.00p 2,765.00p 4340936
04/01/2024 2,794.00p 2,814.50p 2,782.00p 2,808.50p 3151100
03/01/2024 2,819.50p 2,842.00p 2,774.50p 2,787.00p 2197714
02/01/2024 2,866.50p 2,879.00p 2,792.00p 2,819.50p 2522048
29/12/2023 2,852.00p 2,873.00p 2,847.50p 2,856.00p 1190647
28/12/2023 2,847.00p 2,857.50p 2,840.00p 2,848.50p 1661280
27/12/2023 2,854.50p 2,872.50p 2,845.50p 2,853.50p 3803281
22/12/2023 2,835.50p 2,850.50p 2,831.00p 2,841.50p 1127861
21/12/2023 2,833.50p 2,874.50p 2,819.00p 2,849.00p 1934755
20/12/2023 2,857.50p 2,891.00p 2,821.00p 2,857.00p 5134330
19/12/2023 2,853.00p 2,872.50p 2,830.00p 2,838.50p 4763918
18/12/2023 2,808.00p 2,851.00p 2,792.00p 2,847.50p 1857528
15/12/2023 2,860.00p 2,883.00p 2,818.00p 2,833.50p 7824345
14/12/2023 2,875.00p 2,923.50p 2,793.00p 2,869.00p 3585469
13/12/2023 2,814.00p 2,835.50p 2,793.00p 2,810.00p 2644131
12/12/2023 2,829.50p 2,849.50p 2,792.50p 2,810.00p 2846021
11/12/2023 2,813.50p 2,829.00p 2,786.75p 2,809.50p 3433242
08/12/2023 2,778.50p 2,834.50p 2,745.00p 2,829.00p 4241571
07/12/2023 2,773.00p 2,785.50p 2,750.00p 2,762.00p 3124425
06/12/2023 2,795.00p 2,829.50p 2,754.00p 2,774.50p 3802670
05/12/2023 2,799.50p 2,821.00p 2,779.50p 2,812.50p 2152710
04/12/2023 2,807.50p 2,833.00p 2,790.00p 2,804.00p 2320699
01/12/2023 2,768.00p 2,817.00p 2,760.00p 2,816.00p 3562957
30/11/2023 2,740.00p 2,784.00p 2,729.50p 2,763.50p 6756051
29/11/2023 2,740.50p 2,772.00p 2,739.75p 2,740.00p 2517171
28/11/2023 2,790.50p 2,834.00p 2,755.69p 2,774.50p 2175371
27/11/2023 2,818.00p 2,842.50p 2,800.50p 2,808.50p 2826436
24/11/2023 2,813.50p 2,840.00p 2,797.00p 2,824.00p 4196901
23/11/2023 2,830.50p 2,842.00p 2,807.50p 2,825.00p 1182541
22/11/2023 2,800.00p 2,852.00p 2,783.50p 2,835.00p 2246857
21/11/2023 2,796.50p 2,815.50p 2,779.00p 2,798.50p 2066044
20/11/2023 2,803.50p 2,835.00p 2,784.50p 2,803.50p 2244388
17/11/2023 2,774.50p 2,823.50p 2,755.50p 2,809.50p 6332796
16/11/2023 2,839.00p 2,861.50p 2,792.50p 2,792.50p 5511658
15/11/2023 2,904.50p 2,956.00p 2,837.00p 2,845.50p 3331349
14/11/2023 2,870.50p 2,918.50p 2,851.00p 2,898.50p 8833566
13/11/2023 2,802.00p 2,888.50p 2,788.00p 2,888.50p 5585214
10/11/2023 2,950.00p 2,998.50p 2,719.00p 2,850.00p 12263889
09/11/2023 3,217.50p 3,268.50p 3,211.00p 3,245.00p 2087451
08/11/2023 3,184.50p 3,238.50p 3,183.50p 3,220.50p 3588769
07/11/2023 3,173.50p 3,201.00p 3,151.50p 3,188.00p 2080939
06/11/2023 3,187.00p 3,207.00p 3,166.50p 3,177.50p 1655352
03/11/2023 3,197.00p 3,220.00p 3,171.00p 3,193.00p 2019912
02/11/2023 3,142.50p 3,207.00p 3,115.00p 3,184.50p 5114746
01/11/2023 3,125.00p 3,148.50p 3,099.50p 3,137.00p 1937735
31/10/2023 3,100.00p 3,130.00p 3,066.50p 3,107.00p 2968974
30/10/2023 3,043.50p 3,095.00p 3,041.00p 3,087.00p 2539485
27/10/2023 3,040.50p 3,136.00p 3,010.50p 3,025.00p 2721036
26/10/2023 3,144.00p 3,165.00p 3,084.00p 3,109.50p 3321814
25/10/2023 3,113.50p 3,153.50p 3,096.50p 3,143.50p 1980037
24/10/2023 3,099.50p 3,126.00p 3,059.00p 3,119.00p 2284072
23/10/2023 3,094.50p 3,116.00p 3,071.00p 3,085.00p 2455708
20/10/2023 3,097.00p 3,122.50p 3,079.50p 3,092.50p 3298876
19/10/2023 3,092.00p 3,174.34p 3,071.50p 3,114.00p 4381806
18/10/2023 3,094.50p 3,127.50p 3,076.00p 3,104.50p 2173588
17/10/2023 3,093.00p 3,123.99p 3,072.00p 3,103.50p 2523369
16/10/2023 3,062.50p 3,100.50p 3,023.50p 3,084.00p 4868601
13/10/2023 3,083.00p 3,114.00p 3,030.50p 3,047.00p 2775725
12/10/2023 3,119.50p 3,152.00p 3,077.00p 3,090.00p 9551657
11/10/2023 3,062.00p 3,113.00p 3,039.00p 3,097.00p 2686072
10/10/2023 3,092.00p 3,112.50p 3,037.00p 3,094.50p 7743422
09/10/2023 3,059.00p 3,073.00p 3,044.00p 3,050.50p 3023596
06/10/2023 3,048.00p 3,077.50p 3,013.50p 3,044.00p 3328921
05/10/2023 3,056.50p 3,071.50p 3,041.00p 3,055.50p 2927735
04/10/2023 3,010.00p 3,065.50p 3,002.50p 3,033.50p 5567711
03/10/2023 3,004.50p 3,040.00p 3,000.42p 3,015.50p 1611974
02/10/2023 3,041.00p 3,060.50p 2,997.00p 3,008.00p 1964086
29/09/2023 3,062.50p 3,086.00p 3,034.00p 3,034.00p 2903967
28/09/2023 3,039.00p 3,054.50p 2,996.75p 3,038.00p 2900945
27/09/2023 3,058.50p 3,067.50p 3,016.50p 3,022.00p 2254901
26/09/2023 3,083.50p 3,121.00p 3,063.50p 3,068.50p 2462526
25/09/2023 3,149.00p 3,149.98p 3,091.50p 3,102.50p 1851077
22/09/2023 3,125.00p 3,191.00p 3,062.00p 3,153.50p 3582895
21/09/2023 3,172.50p 3,186.00p 3,139.50p 3,139.50p 4998705
20/09/2023 3,181.00p 3,214.50p 3,176.80p 3,199.50p 1585556
19/09/2023 3,148.50p 3,175.50p 3,148.50p 3,162.00p 3910059
18/09/2023 3,160.00p 3,171.00p 3,135.50p 3,150.00p 1793927
15/09/2023 3,200.00p 3,209.50p 3,161.00p 3,162.00p 8605042
14/09/2023 3,147.00p 3,178.50p 3,113.00p 3,168.50p 5260799
13/09/2023 3,148.50p 3,157.50p 3,112.00p 3,148.00p 2589846
12/09/2023 3,177.50p 3,195.00p 3,160.50p 3,162.00p 1930732
11/09/2023 3,203.50p 3,216.00p 3,162.00p 3,175.50p 4072082
08/09/2023 3,188.00p 3,203.00p 3,164.00p 3,200.00p 8192134
07/09/2023 3,136.00p 3,186.50p 3,129.50p 3,175.00p 1478859
06/09/2023 3,119.00p 3,188.50p 3,111.00p 3,175.50p 2937906
05/09/2023 3,172.50p 3,179.00p 3,140.00p 3,147.50p 4278758
04/09/2023 3,201.00p 3,211.00p 3,182.00p 3,182.00p 1067685
01/09/2023 3,246.00p 3,247.00p 3,200.00p 3,200.00p 1683820
31/08/2023 3,312.50p 3,312.50p 3,243.50p 3,243.50p 3645746
30/08/2023 3,304.00p 3,339.50p 3,304.00p 3,320.50p 2503198
29/08/2023 3,266.00p 3,318.00p 3,264.00p 3,306.50p 7468323
25/08/2023 3,254.00p 3,279.00p 3,245.00p 3,267.50p 1762680
24/08/2023 3,253.00p 3,284.00p 3,247.50p 3,264.50p 1562164
23/08/2023 3,257.50p 3,286.50p 3,254.50p 3,271.00p 2180597
22/08/2023 3,282.50p 3,285.50p 3,255.50p 3,257.00p 1178903
21/08/2023 3,261.00p 3,299.00p 3,251.00p 3,266.50p 1755486
18/08/2023 3,247.50p 3,264.50p 3,235.00p 3,260.00p 2080386
17/08/2023 3,289.50p 3,299.00p 3,256.75p 3,258.00p 1650529
16/08/2023 3,326.50p 3,329.50p 3,302.50p 3,308.50p 1245773
15/08/2023 3,370.50p 3,372.91p 3,317.75p 3,331.50p 1374636
14/08/2023 3,356.00p 3,379.00p 3,346.86p 3,379.00p 2918525
11/08/2023 3,387.00p 3,388.50p 3,348.00p 3,355.50p 1758546

*Close Price adjusted for both dividends and splits