UK Markets closed

Diageo plc (DGE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,567.00-8.00 (-0.31%)
At close: 5:10PM BST
DateOpenHighLowClose*Adj. close**Volume
07 Aug 20202,577.503,125.102,555.502,567.002,567.002,384,074
06 Aug 20202,600.002,608.272,565.502,575.002,575.004,942,561
05 Aug 20202,700.002,716.502,619.002,623.002,623.008,705,055
04 Aug 20202,740.002,808.002,680.002,721.002,721.006,939,983
03 Aug 20202,807.502,887.602,792.502,881.002,881.002,449,827
31 Jul 20202,853.502,875.002,798.002,801.002,801.003,567,546
30 Jul 20202,861.002,886.512,825.502,860.002,860.002,669,067
29 Jul 20202,841.002,898.502,841.002,876.002,876.003,606,435
28 Jul 20202,798.502,846.502,785.502,841.502,841.502,726,968
27 Jul 20202,800.002,803.502,781.272,784.002,784.001,650,496
24 Jul 20202,823.002,831.502,792.002,796.002,796.002,313,529
23 Jul 20202,806.502,879.502,804.862,853.002,853.003,601,315
22 Jul 20202,821.002,827.502,777.002,780.002,780.003,205,675
21 Jul 20202,826.002,832.502,797.002,818.502,818.502,490,852
20 Jul 2020------
17 Jul 20202,820.002,831.502,802.502,816.002,816.002,824,312
16 Jul 20202,803.002,822.642,773.502,813.502,813.502,912,012
15 Jul 20202,790.002,863.002,788.502,845.502,845.505,653,290
14 Jul 20202,765.002,775.002,742.002,775.002,775.002,301,970
13 Jul 20202,800.002,820.502,782.502,782.502,782.502,631,557
10 Jul 20202,691.502,766.502,691.502,761.502,761.504,895,827
09 Jul 20202,756.002,759.642,689.502,701.502,701.505,433,203
08 Jul 20202,724.502,795.002,724.502,748.002,748.005,112,963
07 Jul 20202,749.502,764.502,700.092,730.002,730.004,337,045
06 Jul 20202,721.002,758.002,721.002,758.002,758.002,616,984
03 Jul 20202,756.502,756.502,682.002,690.002,690.001,330,927
02 Jul 20202,719.502,749.002,705.502,741.502,741.503,350,303
01 Jul 20202,668.502,708.502,643.002,697.002,697.002,863,548
30 Jun 20202,705.502,722.682,672.502,681.502,681.506,093,539
29 Jun 20202,650.002,712.002,643.002,700.502,700.503,996,621
26 Jun 20202,696.002,728.502,696.002,700.002,700.003,312,848
25 Jun 20202,699.002,720.502,674.502,685.002,685.003,700,813
24 Jun 20202,783.502,794.502,670.772,703.002,703.004,922,083
23 Jun 20202,800.502,833.002,795.682,800.002,800.002,985,205
22 Jun 20202,854.502,861.002,791.912,797.502,797.509,068,921
19 Jun 20202,833.002,916.502,826.002,900.002,900.007,395,444
18 Jun 20202,821.002,838.502,782.002,805.002,805.003,342,594
17 Jun 20202,846.502,868.002,825.502,838.502,838.503,395,563
16 Jun 20202,776.502,868.002,754.502,836.002,836.004,262,210
15 Jun 20202,747.002,839.182,694.002,725.002,725.003,030,834
12 Jun 20202,753.002,812.502,741.002,780.002,780.004,083,734
11 Jun 20202,834.002,844.002,774.002,774.002,774.003,343,504
10 Jun 20202,843.002,878.002,835.502,870.002,870.004,873,766
09 Jun 20202,872.502,919.002,819.162,843.002,843.009,055,072
08 Jun 20202,897.502,897.502,857.002,884.002,884.006,176,056
05 Jun 20202,885.502,905.842,860.502,900.002,900.003,269,046
04 Jun 20202,894.502,934.502,882.002,882.002,882.007,500,321
03 Jun 20202,835.002,901.342,822.502,894.002,894.003,443,048
02 Jun 20202,867.002,882.002,815.002,818.502,818.503,659,360
01 Jun 20202,835.502,868.502,827.502,851.002,851.003,230,497
29 May 20202,895.002,919.502,790.502,790.502,790.507,860,453
28 May 20202,860.502,981.502,854.002,954.002,954.004,195,013
27 May 20202,866.502,918.502,854.502,918.502,918.504,714,591
26 May 20202,882.502,888.002,821.502,860.002,860.003,583,908
22 May 20202,785.002,839.502,753.002,834.002,834.003,273,954
21 May 20202,817.002,857.502,805.002,827.002,827.005,719,013
20 May 20202,835.502,855.502,820.502,842.502,842.507,998,758
19 May 20202,883.502,892.502,814.502,840.502,840.503,410,595
18 May 20202,786.502,849.502,780.502,841.502,841.502,550,873
15 May 20202,715.002,762.502,705.002,743.002,743.003,462,439
14 May 20202,777.502,784.502,687.502,695.502,695.505,952,394
13 May 20202,858.502,872.002,816.002,822.502,822.506,262,800
12 May 20202,815.502,896.912,809.502,884.002,884.004,163,112
11 May 20202,791.502,837.002,782.482,831.002,831.002,754,028
07 May 20202,771.502,792.502,754.502,778.002,778.003,656,562
06 May 20202,714.002,764.002,708.502,764.002,764.0014,859,265
05 May 20202,754.502,777.002,698.502,712.502,712.504,541,339
04 May 20202,731.002,753.282,717.002,734.502,734.503,772,038
01 May 20202,730.002,772.002,680.002,765.502,765.503,318,563
30 Apr 20202,764.002,807.912,730.502,750.002,750.005,487,739
29 Apr 20202,771.502,778.002,731.502,766.502,766.505,266,197
28 Apr 20202,712.002,768.502,698.002,763.502,763.508,711,837
27 Apr 20202,670.002,727.502,655.002,725.002,725.004,285,964
24 Apr 20202,640.502,673.502,630.002,655.002,655.005,334,470
23 Apr 20202,660.002,686.002,624.002,686.002,686.004,947,165
22 Apr 20202,610.002,660.502,588.232,658.002,658.0011,517,965
21 Apr 20202,685.002,702.502,580.502,580.502,580.504,582,947
20 Apr 20202,684.002,707.162,659.002,699.502,699.503,970,738
17 Apr 20202,710.002,764.002,672.502,711.002,711.005,656,688
16 Apr 20202,643.002,659.502,605.002,642.002,642.004,083,000
15 Apr 20202,612.002,673.382,586.002,620.002,620.005,547,999
14 Apr 20202,623.502,642.002,578.002,624.002,624.004,310,851
09 Apr 20202,530.002,633.002,520.552,633.002,633.007,173,853
08 Apr 20202,545.002,584.002,496.002,522.002,522.004,470,979
07 Apr 20202,584.502,618.502,528.002,569.002,569.004,658,713
06 Apr 20202,491.502,553.502,486.502,553.502,553.505,303,405
03 Apr 20202,463.002,474.002,422.002,458.002,458.004,131,722
02 Apr 20202,478.002,511.002,438.502,468.502,468.505,303,738
01 Apr 20202,512.502,573.502,436.002,463.002,463.005,055,523
31 Mar 20202,601.502,819.062,257.002,586.502,586.506,439,631
30 Mar 20202,519.002,819.062,444.502,574.502,574.505,076,026
27 Mar 20202,603.502,819.062,472.502,512.502,512.507,787,271
26 Mar 20202,443.502,684.002,337.002,684.002,684.009,765,623
25 Mar 20202,438.502,517.002,335.002,512.502,512.507,834,755
24 Mar 20202,193.002,396.002,050.602,396.002,396.007,792,830
23 Mar 20202,289.502,409.912,170.502,216.502,216.5011,568,299
20 Mar 20202,512.502,551.002,358.002,427.502,427.5011,684,801
19 Mar 20202,249.002,410.002,193.002,400.502,400.509,661,562
18 Mar 20202,283.502,302.002,138.872,200.002,200.0013,982,992
17 Mar 20202,424.002,443.502,203.002,338.502,338.5012,687,961
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more