UK Markets open in 7 hrs 7 mins
NIKKEI 225
28,249.24 +73.37 (+0.26%) HANG SENG
20,045.77 -156.17 (-0.77%) CRUDE OIL
90.26 +1.25 (+1.40%) GOLD FUTURES
1,804.20 +13.00 (+0.73%) DOW
32,838.41 +34.94 (+0.11%) BTC-GBP
19,704.44 +435.41 (+2.26%)
Diageo plc (DGE.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:45PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 09 Aug 2022 | - | - | - | - | - | - |
| 08 Aug 2022 | - | - | - | - | - | - |
| 05 Aug 2022 | 3,878.00 | 3,886.93 | 3,840.48 | 3,846.00 | 3,846.00 | 1,561,246 |
| 04 Aug 2022 | 3,878.00 | 3,900.00 | 3,850.00 | 3,883.00 | 3,883.00 | 2,008,090 |
| 03 Aug 2022 | 3,850.00 | 3,873.00 | 3,821.50 | 3,870.50 | 3,870.50 | 4,388,699 |
| 02 Aug 2022 | 3,899.00 | 3,915.00 | 3,855.50 | 3,855.50 | 3,855.50 | 1,488,232 |
| 01 Aug 2022 | 3,895.00 | 3,929.50 | 3,871.52 | 3,905.50 | 3,905.50 | 1,875,371 |
| 29 Jul 2022 | 3,879.50 | 3,930.00 | 3,872.50 | 3,882.00 | 3,882.00 | 2,671,863 |
| 28 Jul 2022 | 3,852.50 | 3,883.50 | 3,756.50 | 3,865.00 | 3,865.00 | 4,227,558 |
| 27 Jul 2022 | 3,732.00 | 3,795.00 | 3,728.50 | 3,766.00 | 3,766.00 | 5,445,555 |
| 26 Jul 2022 | 3,721.00 | 3,742.50 | 3,708.28 | 3,727.00 | 3,727.00 | 1,869,477 |
| 25 Jul 2022 | 3,714.50 | 3,729.00 | 3,695.50 | 3,722.00 | 3,722.00 | 3,547,397 |
| 22 Jul 2022 | 3,697.50 | 3,735.00 | 3,687.00 | 3,720.00 | 3,720.00 | 2,426,095 |
| 21 Jul 2022 | 3,618.00 | 3,720.00 | 3,618.00 | 3,707.00 | 3,707.00 | 4,075,835 |
| 20 Jul 2022 | 3,684.50 | 3,699.32 | 3,650.50 | 3,667.50 | 3,667.50 | 2,552,905 |
| 19 Jul 2022 | 3,608.00 | 3,688.50 | 3,605.00 | 3,675.00 | 3,675.00 | 2,137,340 |
| 18 Jul 2022 | 3,666.00 | 3,705.36 | 3,644.50 | 3,656.00 | 3,656.00 | 3,181,644 |
| 15 Jul 2022 | 3,631.00 | 3,664.50 | 3,587.00 | 3,664.50 | 3,664.50 | 3,017,729 |
| 14 Jul 2022 | 3,610.50 | 3,623.50 | 3,583.00 | 3,601.50 | 3,601.50 | 3,923,347 |
| 13 Jul 2022 | 3,600.00 | 3,652.50 | 3,585.00 | 3,621.50 | 3,621.50 | 4,458,594 |
| 12 Jul 2022 | 3,554.50 | 3,606.00 | 3,545.00 | 3,597.50 | 3,597.50 | 2,024,421 |
| 11 Jul 2022 | 3,511.50 | 3,567.50 | 3,509.26 | 3,567.50 | 3,567.50 | 1,674,411 |
| 08 Jul 2022 | 3,526.50 | 3,547.50 | 3,492.00 | 3,537.50 | 3,537.50 | 2,340,225 |
| 07 Jul 2022 | 3,604.50 | 3,628.00 | 3,518.50 | 3,518.50 | 3,518.50 | 4,565,651 |
| 06 Jul 2022 | 3,545.50 | 3,645.50 | 3,541.30 | 3,611.00 | 3,611.00 | 3,545,772 |
| 05 Jul 2022 | 3,529.00 | 3,532.50 | 3,480.00 | 3,507.00 | 3,507.00 | 6,124,191 |
| 04 Jul 2022 | 3,520.50 | 3,546.50 | 3,494.00 | 3,495.00 | 3,495.00 | 1,407,575 |
| 01 Jul 2022 | 3,513.50 | 3,537.50 | 3,469.00 | 3,507.50 | 3,507.50 | 2,804,982 |
| 30 Jun 2022 | 3,533.00 | 3,550.50 | 3,494.00 | 3,530.50 | 3,530.50 | 3,515,353 |
| 29 Jun 2022 | 3,566.50 | 3,607.50 | 3,527.00 | 3,574.50 | 3,574.50 | 4,983,514 |
| 28 Jun 2022 | 3,697.50 | 3,705.00 | 3,661.00 | 3,680.00 | 3,680.00 | 4,971,949 |
| 27 Jun 2022 | 3,682.50 | 3,684.75 | 3,638.00 | 3,655.50 | 3,655.50 | 1,948,738 |
| 24 Jun 2022 | 3,525.00 | 3,671.00 | 3,525.00 | 3,658.50 | 3,658.50 | 2,454,210 |
| 23 Jun 2022 | 3,541.50 | 3,566.50 | 3,534.50 | 3,535.50 | 3,535.50 | 3,793,545 |
| 22 Jun 2022 | 3,526.00 | 3,564.50 | 3,495.51 | 3,550.50 | 3,550.50 | 4,751,102 |
| 21 Jun 2022 | 3,540.00 | 3,558.00 | 3,497.50 | 3,528.50 | 3,528.50 | 3,006,140 |
| 20 Jun 2022 | 3,504.00 | 3,537.50 | 3,501.50 | 3,537.50 | 3,537.50 | 4,086,392 |
| 17 Jun 2022 | 3,484.50 | 3,561.00 | 3,462.00 | 3,497.50 | 3,497.50 | 11,460,713 |
| 16 Jun 2022 | 3,474.00 | 3,494.00 | 3,413.50 | 3,430.00 | 3,430.00 | 6,596,125 |
| 15 Jun 2022 | 3,478.00 | 3,541.00 | 3,464.00 | 3,506.50 | 3,506.50 | 4,281,506 |
| 14 Jun 2022 | 3,536.50 | 3,537.15 | 3,440.50 | 3,448.00 | 3,448.00 | 6,079,397 |
| 13 Jun 2022 | 3,503.50 | 3,525.50 | 3,487.50 | 3,520.50 | 3,520.50 | 6,021,797 |
| 10 Jun 2022 | 3,560.00 | 3,572.00 | 3,492.00 | 3,535.50 | 3,535.50 | 3,566,702 |
| 09 Jun 2022 | 3,605.50 | 3,626.00 | 3,569.00 | 3,598.50 | 3,598.50 | 5,799,053 |
| 08 Jun 2022 | 3,670.50 | 3,671.00 | 3,562.00 | 3,600.00 | 3,600.00 | 7,876,799 |
| 07 Jun 2022 | 3,688.00 | 3,695.50 | 3,655.50 | 3,655.50 | 3,655.50 | 2,482,460 |
| 06 Jun 2022 | 3,679.50 | 3,737.00 | 3,657.00 | 3,704.50 | 3,704.50 | 4,170,155 |
| 01 Jun 2022 | 3,731.50 | 3,734.27 | 3,621.50 | 3,622.00 | 3,622.00 | 4,264,416 |
| 31 May 2022 | 3,647.50 | 3,686.00 | 3,635.50 | 3,675.00 | 3,675.00 | 6,243,290 |
| 30 May 2022 | 3,666.50 | 3,712.50 | 3,649.00 | 3,668.50 | 3,668.50 | 1,679,201 |
| 27 May 2022 | 3,635.00 | 3,665.50 | 3,607.50 | 3,643.50 | 3,643.50 | 3,023,973 |
| 26 May 2022 | 3,633.00 | 3,647.00 | 3,607.50 | 3,638.50 | 3,638.50 | 1,929,140 |
| 25 May 2022 | 3,642.00 | 3,642.00 | 3,595.50 | 3,633.00 | 3,633.00 | 2,655,417 |
| 24 May 2022 | 3,597.00 | 3,654.00 | 3,594.00 | 3,628.50 | 3,628.50 | 2,269,606 |
| 23 May 2022 | 3,642.50 | 3,652.50 | 3,609.50 | 3,652.50 | 3,652.50 | 7,311,759 |
| 20 May 2022 | 3,592.00 | 3,648.00 | 3,578.50 | 3,598.00 | 3,598.00 | 4,554,747 |
| 19 May 2022 | 3,728.50 | 3,728.50 | 3,541.50 | 3,570.00 | 3,570.00 | 4,956,966 |
| 18 May 2022 | 3,836.00 | 3,849.50 | 3,761.00 | 3,761.00 | 3,761.00 | 5,110,738 |
| 17 May 2022 | 3,880.50 | 3,882.50 | 3,822.50 | 3,836.00 | 3,836.00 | 2,070,650 |
| 16 May 2022 | 3,840.50 | 3,873.50 | 3,814.93 | 3,867.00 | 3,867.00 | 3,077,100 |
| 13 May 2022 | 3,734.50 | 3,849.00 | 3,726.05 | 3,823.50 | 3,823.50 | 3,622,951 |
| 12 May 2022 | 3,686.50 | 3,735.50 | 3,652.50 | 3,710.00 | 3,710.00 | 3,718,238 |
| 11 May 2022 | 3,738.50 | 3,759.50 | 3,687.21 | 3,759.50 | 3,759.50 | 5,307,520 |
| 10 May 2022 | 3,750.50 | 3,765.50 | 3,713.50 | 3,714.00 | 3,714.00 | 3,488,983 |
| 09 May 2022 | 3,757.00 | 3,803.62 | 3,708.00 | 3,727.50 | 3,727.50 | 5,580,371 |
| 06 May 2022 | 3,931.50 | 3,941.13 | 3,761.50 | 3,783.50 | 3,783.50 | 4,942,596 |
| 05 May 2022 | 3,979.00 | 3,996.00 | 3,938.00 | 3,948.00 | 3,948.00 | 3,886,465 |
| 04 May 2022 | 3,980.50 | 3,999.00 | 3,897.00 | 3,924.50 | 3,924.50 | 3,153,502 |
| 03 May 2022 | 3,950.00 | 4,047.00 | 3,947.00 | 3,996.00 | 3,996.00 | 3,951,437 |
| 29 Apr 2022 | 4,019.50 | 4,024.16 | 3,976.30 | 4,018.50 | 4,018.50 | 5,422,023 |
| 28 Apr 2022 | 3,986.00 | 4,009.50 | 3,952.00 | 3,989.50 | 3,989.50 | 3,016,677 |
| 27 Apr 2022 | 3,942.50 | 4,001.00 | 3,889.00 | 3,966.50 | 3,966.50 | 5,522,363 |
| 26 Apr 2022 | 3,987.50 | 4,049.50 | 3,945.57 | 3,972.00 | 3,972.00 | 3,655,347 |
| 25 Apr 2022 | 3,816.50 | 3,964.50 | 3,812.50 | 3,939.00 | 3,939.00 | 4,634,262 |
| 22 Apr 2022 | 3,870.50 | 3,932.00 | 3,858.50 | 3,897.00 | 3,897.00 | 6,140,471 |
| 21 Apr 2022 | 3,907.50 | 3,952.00 | 3,887.50 | 3,921.00 | 3,921.00 | 7,460,997 |
| 20 Apr 2022 | 3,881.00 | 3,902.50 | 3,852.00 | 3,873.50 | 3,873.50 | 5,025,779 |
| 19 Apr 2022 | 3,952.00 | 3,956.98 | 3,853.77 | 3,867.50 | 3,867.50 | 7,363,534 |
| 14 Apr 2022 | 3,920.00 | 3,978.50 | 3,906.00 | 3,963.50 | 3,963.50 | 3,027,331 |
| 13 Apr 2022 | 3,943.50 | 3,959.50 | 3,898.50 | 3,930.50 | 3,930.50 | 2,881,548 |
| 12 Apr 2022 | 3,974.00 | 3,980.00 | 3,932.00 | 3,965.50 | 3,965.50 | 3,279,798 |
| 11 Apr 2022 | 3,998.50 | 4,023.50 | 3,966.50 | 4,002.50 | 4,002.50 | 4,020,695 |
| 08 Apr 2022 | 4,034.00 | 4,047.46 | 4,003.50 | 4,020.50 | 4,020.50 | 3,160,392 |
| 07 Apr 2022 | 4,052.50 | 4,067.00 | 3,982.50 | 3,994.00 | 3,994.00 | 4,686,332 |
| 06 Apr 2022 | 3,980.50 | 4,039.50 | 3,979.50 | 4,011.00 | 4,011.00 | 4,589,948 |
| 05 Apr 2022 | 3,914.00 | 3,979.50 | 3,903.50 | 3,979.50 | 3,979.50 | 4,198,713 |
| 04 Apr 2022 | 3,879.50 | 3,926.00 | 3,851.00 | 3,905.50 | 3,905.50 | 2,980,391 |
| 01 Apr 2022 | 3,873.50 | 3,907.50 | 3,839.50 | 3,870.00 | 3,870.00 | 2,537,461 |
| 31 Mar 2022 | 3,920.00 | 3,937.00 | 3,863.50 | 3,863.50 | 3,863.50 | 4,448,693 |
| 30 Mar 2022 | 3,897.50 | 3,906.50 | 3,857.00 | 3,900.00 | 3,900.00 | 4,237,455 |
| 29 Mar 2022 | 3,855.50 | 3,951.50 | 3,809.78 | 3,883.00 | 3,883.00 | 3,814,422 |
| 28 Mar 2022 | 3,815.00 | 3,865.08 | 3,813.00 | 3,822.00 | 3,822.00 | 3,287,756 |
| 25 Mar 2022 | 3,779.00 | 3,843.00 | 3,755.00 | 3,817.00 | 3,817.00 | 3,037,282 |
| 24 Mar 2022 | 3,763.50 | 3,796.50 | 3,735.00 | 3,747.50 | 3,747.50 | 2,838,352 |
| 23 Mar 2022 | 3,775.00 | 3,797.00 | 3,737.00 | 3,746.00 | 3,746.00 | 3,058,497 |
| 22 Mar 2022 | 3,714.50 | 3,756.50 | 3,709.02 | 3,742.50 | 3,742.50 | 3,893,091 |
| 21 Mar 2022 | 3,736.50 | 3,752.50 | 3,712.50 | 3,712.50 | 3,712.50 | 2,645,390 |
| 18 Mar 2022 | 3,709.00 | 3,745.00 | 3,665.87 | 3,740.00 | 3,740.00 | 6,312,177 |
| 17 Mar 2022 | 3,661.50 | 3,702.50 | 3,603.73 | 3,692.50 | 3,692.50 | 4,914,978 |
| 16 Mar 2022 | 3,533.00 | 3,613.00 | 3,519.71 | 3,592.50 | 3,592.50 | 5,842,189 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
