UK Markets open in 22 mins

Diageo plc (DGE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,514.00+8.50 (+0.24%)
At close: 06:28PM GMT
Time period:
09 Feb 2022 - 09 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Feb 2023------
08 Feb 20233,534.503,543.503,500.003,514.003,514.003,658,090
07 Feb 20233,550.503,600.003,500.003,505.503,505.505,991,481
06 Feb 20233,582.003,599.503,549.503,561.503,561.504,955,082
03 Feb 20233,548.503,600.003,538.503,578.503,578.502,313,897
02 Feb 20233,549.503,568.503,505.503,546.503,546.505,846,024
01 Feb 20233,502.003,592.003,502.003,545.503,545.507,901,943
31 Jan 20233,445.003,520.003,414.503,520.003,520.006,480,612
30 Jan 20233,394.503,447.003,388.503,410.503,410.506,381,000
27 Jan 20233,425.003,473.003,363.003,422.003,422.007,387,691
26 Jan 20233,465.003,555.003,403.003,472.003,472.0012,506,623
25 Jan 20233,685.003,700.003,660.503,675.003,675.005,790,925
24 Jan 20233,701.003,714.003,669.003,688.003,688.004,525,995
23 Jan 20233,687.503,732.003,685.253,705.503,705.502,077,894
20 Jan 20233,685.003,686.503,652.503,679.503,679.503,285,084
19 Jan 20233,677.503,730.503,677.003,692.003,692.002,871,247
18 Jan 20233,766.503,789.503,656.203,667.503,667.508,119,703
17 Jan 20233,694.503,778.003,687.003,766.503,766.506,298,581
16 Jan 20233,684.003,716.083,683.813,701.503,701.502,556,426
13 Jan 20233,635.503,696.503,635.003,679.503,679.503,056,561
12 Jan 20233,668.503,688.503,617.503,642.003,642.003,989,311
11 Jan 20233,614.503,693.503,614.503,668.503,668.504,249,986
10 Jan 20233,600.003,638.503,585.503,631.503,631.503,750,251
09 Jan 20233,655.503,655.503,587.503,635.003,635.004,442,836
06 Jan 20233,625.503,658.003,577.273,646.503,646.502,324,302
05 Jan 20233,668.503,688.503,635.003,652.503,652.503,422,369
04 Jan 20233,634.003,671.503,624.773,658.503,658.503,771,144
03 Jan 20233,656.003,688.003,608.003,612.503,612.505,247,816
30 Dec 20223,637.503,659.503,636.583,650.003,650.001,336,004
29 Dec 20223,654.003,674.003,608.003,668.003,668.001,988,551
28 Dec 20223,684.503,689.003,657.003,668.503,668.504,502,735
23 Dec 20223,672.003,675.863,635.003,647.503,647.503,210,422
22 Dec 20223,689.503,709.003,663.003,663.003,663.004,521,905
21 Dec 20223,641.503,701.503,627.003,693.003,693.004,849,374
20 Dec 20223,624.003,659.003,615.003,629.503,629.507,021,939
19 Dec 20223,630.503,662.003,602.723,636.003,636.003,008,737
16 Dec 20223,674.003,690.003,589.003,624.003,624.007,792,410
15 Dec 20223,764.003,770.503,667.003,675.503,675.503,710,730
14 Dec 20223,740.003,766.503,699.503,764.503,764.503,371,690
13 Dec 20223,719.503,778.503,695.503,759.503,759.504,632,087
12 Dec 20223,729.503,750.503,714.493,728.503,728.503,643,292
09 Dec 20223,774.003,781.503,725.503,743.003,743.003,166,186
08 Dec 20223,827.003,827.003,718.003,776.003,776.002,814,011
07 Dec 20223,820.003,853.003,812.003,819.003,819.002,573,942
06 Dec 20223,839.003,860.503,825.003,827.003,827.002,364,888
05 Dec 20223,850.003,854.893,797.003,821.503,821.501,507,635
02 Dec 20223,851.503,855.503,812.503,847.003,847.002,503,437
01 Dec 20223,838.503,881.503,826.503,846.003,846.002,298,726
30 Nov 20223,802.003,833.003,774.503,808.003,808.007,215,065
29 Nov 20223,779.503,812.503,763.503,768.003,768.004,339,712
28 Nov 20223,750.003,806.003,739.003,786.003,786.002,169,606
25 Nov 20223,734.003,796.503,728.003,762.503,762.503,905,245
24 Nov 20223,746.503,766.843,713.003,749.003,749.001,627,559
23 Nov 20223,745.503,769.733,735.503,757.003,757.001,913,669
22 Nov 20223,724.503,762.433,717.003,745.503,745.502,625,783
21 Nov 20223,685.003,740.503,669.503,726.003,726.002,448,606
18 Nov 20223,647.003,685.003,637.503,674.003,674.002,511,325
17 Nov 20223,657.503,667.003,630.003,652.503,652.502,514,462
16 Nov 20223,611.003,655.503,594.003,645.503,645.502,298,520
15 Nov 20223,643.503,692.003,601.513,614.003,614.002,705,798
14 Nov 20223,628.003,721.503,608.503,659.003,659.004,056,817
11 Nov 20223,721.503,729.503,592.503,619.003,619.007,299,113
10 Nov 20223,608.003,733.503,608.003,722.503,722.502,822,017
09 Nov 20223,602.503,629.003,580.503,624.503,624.502,390,478
08 Nov 20223,635.503,652.503,611.503,634.003,634.004,929,860
07 Nov 20223,691.003,696.003,636.003,645.003,645.001,942,574
04 Nov 20223,606.503,729.003,590.003,688.003,688.002,974,795
03 Nov 20223,580.003,612.503,553.503,595.003,595.002,141,607
02 Nov 20223,614.503,640.503,595.003,602.503,602.502,698,411
01 Nov 20223,629.503,665.003,604.003,611.003,611.002,187,145
31 Oct 20223,555.503,605.503,551.003,598.003,598.002,432,435
28 Oct 20223,524.503,554.003,488.003,554.003,554.001,735,892
27 Oct 20223,575.003,604.123,521.503,522.003,522.003,234,874
26 Oct 20223,616.503,616.503,505.003,581.503,581.504,547,373
25 Oct 20223,618.503,640.003,578.503,629.503,629.501,866,698
24 Oct 20223,613.003,640.503,581.003,608.503,608.502,005,237
21 Oct 20223,580.003,585.003,517.003,580.003,580.002,414,749
20 Oct 20223,651.503,651.503,581.003,609.003,609.003,631,839
19 Oct 20223,680.503,688.503,640.003,661.503,661.503,044,478
18 Oct 20223,706.003,712.183,667.503,680.003,680.001,732,821
17 Oct 20223,658.003,687.503,644.003,669.003,669.002,155,611
14 Oct 20223,659.503,717.003,638.503,667.003,667.002,190,665
13 Oct 20223,684.003,689.343,538.503,615.503,615.504,742,974
12 Oct 20223,655.003,722.003,652.333,697.503,697.503,349,682
11 Oct 20223,644.003,671.003,608.503,661.503,661.502,496,244
10 Oct 20223,698.503,711.223,608.003,646.003,646.002,317,612
07 Oct 20223,719.503,770.503,714.503,733.503,733.502,910,864
06 Oct 20223,794.003,818.003,712.503,728.503,728.502,623,940
05 Oct 20223,762.503,809.003,739.533,781.503,781.503,023,010
04 Oct 20223,732.503,820.503,689.003,791.503,791.504,016,065
03 Oct 20223,745.003,771.003,689.503,707.503,707.505,183,690
30 Sept 20223,783.503,800.503,729.003,797.503,797.505,204,922
29 Sept 20223,789.003,831.003,743.003,782.003,782.003,708,793
28 Sept 20223,810.003,846.003,784.503,823.003,823.004,026,281
27 Sept 20223,872.003,937.003,850.003,857.503,857.506,220,279
26 Sept 20223,806.503,973.003,764.503,849.753,849.753,341,891
23 Sept 20223,767.503,783.503,707.503,771.003,771.003,058,351
22 Sept 20223,780.503,836.503,758.003,759.003,759.002,270,334
21 Sept 20223,745.503,802.503,716.003,801.003,801.002,189,107
20 Sept 20223,779.003,847.003,744.003,753.503,753.502,898,925
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...