UK Markets closed

Diageo plc (DGE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,846.50+5.00 (+0.13%)
At close: 04:45PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 20213,862.003,878.003,826.503,846.503,846.502,778,784
02 Dec 20213,806.003,854.503,799.003,841.503,841.502,833,494
01 Dec 20213,950.003,950.003,795.503,846.003,846.003,773,342
30 Nov 20213,811.003,817.503,772.003,799.503,799.507,615,837
29 Nov 20213,792.003,837.003,757.003,823.503,823.503,714,507
26 Nov 20213,812.003,834.503,757.503,759.503,759.503,778,124
25 Nov 20213,901.503,946.093,891.003,912.003,912.003,593,839
24 Nov 20213,891.003,903.503,850.003,875.003,875.002,535,287
23 Nov 20213,875.503,898.503,849.573,867.003,867.001,754,752
22 Nov 20213,890.503,919.003,884.613,901.503,901.502,121,394
19 Nov 20213,888.003,926.003,868.503,878.003,878.003,914,591
18 Nov 20213,894.503,915.663,874.503,892.503,892.502,636,079
17 Nov 20213,880.003,902.003,845.003,881.503,881.504,741,082
16 Nov 20213,932.003,948.503,855.503,862.503,862.503,338,910
15 Nov 20213,811.503,830.683,789.503,817.003,817.003,559,681
12 Nov 20213,813.503,833.503,791.503,826.003,826.002,792,298
11 Nov 20213,762.003,807.503,762.003,801.503,801.501,753,034
10 Nov 20213,733.003,780.503,723.503,766.003,766.002,930,161
09 Nov 20213,730.004,364.103,691.113,741.003,741.002,429,320
08 Nov 20213,783.503,790.503,742.503,746.003,746.001,888,294
05 Nov 20213,775.003,789.503,758.003,778.503,778.501,918,465
04 Nov 20213,734.503,780.673,702.503,770.503,770.503,853,463
03 Nov 20213,716.503,745.003,695.503,715.003,715.002,343,552
02 Nov 20213,668.003,715.503,653.503,713.503,713.501,942,134
01 Nov 20213,650.003,668.003,589.003,656.503,656.501,749,851
29 Oct 20213,605.503,643.003,588.003,632.003,632.002,437,331
28 Oct 20213,614.003,656.503,610.003,634.003,634.001,633,858
27 Oct 20213,631.503,647.983,608.503,613.503,613.502,549,768
26 Oct 20213,614.503,637.503,608.503,629.003,629.002,203,046
25 Oct 20213,653.503,666.003,616.003,620.503,620.502,537,503
22 Oct 20213,613.003,660.503,603.503,639.503,639.501,860,296
21 Oct 20213,639.503,650.003,606.503,606.503,606.502,484,960
20 Oct 20213,620.003,658.503,604.003,643.503,643.504,483,577
19 Oct 20213,627.503,627.503,593.163,606.503,606.502,884,978
18 Oct 20213,596.003,616.503,577.503,607.503,607.502,772,263
15 Oct 20213,648.003,658.513,600.503,615.503,615.503,275,413
14 Oct 20213,634.003,644.503,600.503,639.003,639.002,112,482
13 Oct 20213,536.503,603.503,527.503,596.003,596.003,109,900
12 Oct 20213,540.003,568.503,523.003,563.503,563.501,428,714
11 Oct 20213,540.003,563.843,517.503,552.503,552.502,488,809
08 Oct 20213,542.003,564.503,530.503,543.503,543.501,857,609
07 Oct 20213,553.503,575.163,541.003,551.503,551.502,854,909
06 Oct 20213,486.503,527.503,451.003,511.003,511.003,848,981
05 Oct 20213,560.003,566.003,519.003,538.003,538.001,977,911
04 Oct 20213,535.003,581.003,519.503,519.503,519.502,377,053
01 Oct 20213,580.003,589.003,514.003,531.003,531.004,603,411
30 Sept 20213,600.003,666.003,517.563,606.003,606.005,180,428
29 Sept 20213,529.003,568.003,514.503,561.503,561.503,326,482
28 Sept 20213,490.003,538.003,490.003,525.003,525.003,572,808
27 Sept 20213,505.003,511.503,468.503,498.003,498.004,471,862
24 Sept 20213,494.503,505.003,472.403,484.003,484.001,797,052
23 Sept 20213,530.003,538.503,503.503,505.503,505.502,220,740
22 Sept 20213,482.503,518.003,482.503,511.003,511.002,091,949
21 Sept 20213,449.503,486.003,440.003,481.003,481.003,598,553
20 Sept 20213,433.503,464.003,410.503,437.003,437.002,799,213
17 Sept 20213,499.003,507.503,441.503,458.003,458.009,019,301
16 Sept 20213,463.503,482.003,448.003,467.003,467.004,318,142
15 Sept 20213,510.503,519.503,458.503,458.503,458.503,164,830
14 Sept 20213,528.003,528.003,492.003,509.003,509.003,405,579
13 Sept 20213,518.013,549.503,515.643,531.503,531.501,620,655
10 Sept 20213,488.503,541.973,483.503,511.503,511.502,433,666
09 Sept 20213,492.003,504.163,478.503,487.003,487.002,337,031
08 Sept 20213,485.003,517.503,469.003,512.503,512.501,943,300
07 Sept 20213,552.003,555.003,509.503,516.003,516.002,629,343
06 Sept 20213,541.503,574.003,536.003,561.503,561.50999,548
03 Sept 20213,549.503,570.973,514.503,530.503,530.502,071,925
02 Sept 20213,560.503,583.003,546.003,556.003,556.003,231,607
01 Sept 20213,509.003,563.503,507.003,553.003,553.002,227,934
31 Aug 20213,517.503,524.003,471.003,494.003,494.004,637,023
27 Aug 20213,478.003,502.003,471.003,487.503,487.503,411,928
26 Aug 20213,465.003,491.503,453.003,481.503,481.502,204,416
26 Aug 202144.59 Dividend
25 Aug 20213,526.503,557.003,513.503,519.503,474.911,270,149
24 Aug 20213,539.003,557.003,510.003,527.003,482.321,709,666
23 Aug 20213,536.003,550.753,520.503,531.503,486.761,962,956
20 Aug 20213,556.503,570.503,470.503,523.003,478.374,701,112
19 Aug 20213,594.003,595.113,533.003,567.003,521.812,300,486
18 Aug 20213,619.003,641.003,605.003,624.503,578.581,951,866
17 Aug 20213,620.003,626.503,600.503,626.503,580.553,142,848
16 Aug 20213,618.003,632.003,606.143,620.003,574.142,511,933
13 Aug 20213,613.003,641.003,611.403,635.503,589.441,406,786
12 Aug 20213,600.003,612.503,590.003,612.003,566.242,348,654
11 Aug 20213,597.003,598.503,570.503,593.503,547.971,972,621
10 Aug 20213,587.003,616.003,580.503,593.003,547.482,315,785
09 Aug 20213,590.003,604.503,577.503,591.503,546.001,009,335
06 Aug 20213,614.003,622.003,581.503,588.003,542.541,512,211
05 Aug 20213,610.003,629.003,601.503,604.503,558.831,625,728
04 Aug 20213,604.503,628.503,582.503,613.503,567.722,351,043
03 Aug 20213,592.503,619.003,581.003,589.003,543.531,771,619
02 Aug 20213,598.003,628.003,565.003,600.503,554.882,592,378
30 Jul 20213,545.003,583.503,525.003,570.503,525.263,441,123
29 Jul 20213,400.003,607.003,390.003,540.003,495.154,259,619
28 Jul 20213,465.003,522.003,465.003,513.003,468.492,607,224
27 Jul 20213,463.503,497.003,404.503,480.003,435.913,961,607
26 Jul 20213,489.503,494.003,448.503,461.503,417.651,700,192
23 Jul 20213,483.503,505.503,467.503,505.503,461.091,374,642
22 Jul 20213,464.003,485.503,419.003,472.503,428.514,212,893
21 Jul 20213,456.003,492.503,453.743,466.503,422.583,262,934
20 Jul 20213,459.003,496.503,443.503,443.503,399.875,381,779
19 Jul 20213,458.503,476.003,417.503,433.503,390.006,572,090
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...