UK Markets close in 3 hrs 1 min

Diageo plc (DGE.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
3,222.00+23.50 (+0.73%)
As of 1:14PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Apr 20213,210.503,225.003,193.503,222.003,222.00627,322
20 Apr 2021------
19 Apr 2021------
16 Apr 2021------
15 Apr 2021------
14 Apr 2021------
13 Apr 2021------
12 Apr 2021------
09 Apr 20213,187.503,200.003,174.003,183.003,183.003,688,803
08 Apr 20213,091.503,188.503,082.503,187.003,187.007,637,400
07 Apr 20213,099.503,136.003,083.003,090.503,090.502,991,849
06 Apr 20213,046.503,081.003,019.003,079.503,079.503,847,967
01 Apr 20212,998.503,024.572,990.503,007.003,007.002,055,277
31 Mar 20213,025.003,035.502,989.502,989.502,989.503,988,138
30 Mar 20213,033.503,057.003,021.003,030.003,030.002,411,838
29 Mar 20212,999.503,028.502,969.143,027.003,027.002,893,522
26 Mar 20212,994.503,012.002,968.502,983.002,983.002,721,716
25 Mar 20212,998.503,059.002,979.002,979.002,979.005,638,012
24 Mar 20212,992.503,021.502,976.003,008.503,008.503,096,649
23 Mar 20212,975.003,022.502,966.003,007.003,007.004,859,160
22 Mar 20212,993.503,020.232,954.503,001.503,001.502,026,403
19 Mar 20213,023.003,040.372,996.002,996.002,996.007,263,940
18 Mar 20213,052.003,052.002,998.003,033.003,033.002,818,480
17 Mar 20213,040.003,059.003,032.003,045.503,045.505,497,806
16 Mar 20213,022.003,052.503,010.503,052.503,052.504,598,979
15 Mar 20213,016.503,046.003,004.503,009.503,009.502,070,818
12 Mar 20212,970.503,009.002,964.002,997.502,997.501,857,472
11 Mar 20213,025.003,045.002,969.502,985.002,985.002,168,327
10 Mar 20212,950.003,020.502,939.123,007.503,007.503,153,874
09 Mar 20212,940.502,985.502,936.002,960.002,960.002,676,852
08 Mar 20212,944.502,950.002,896.152,938.502,938.502,707,634
05 Mar 20212,922.002,958.002,867.682,941.502,941.503,313,839
04 Mar 20212,861.502,938.502,856.002,933.502,933.504,014,719
03 Mar 20212,895.002,906.502,860.272,877.002,877.003,560,612
02 Mar 20212,862.502,893.122,857.002,866.002,866.003,221,729
01 Mar 20212,833.002,887.802,820.002,874.002,874.003,426,783
26 Feb 20212,885.502,905.002,805.282,812.502,812.506,648,361
25 Feb 20212,930.502,941.002,899.002,900.002,900.002,379,566
25 Feb 202127.96 Dividend
24 Feb 20212,936.002,956.502,911.502,945.002,917.044,148,269
23 Feb 20212,948.002,972.002,923.142,942.002,914.072,196,324
22 Feb 20212,968.002,986.502,917.502,945.502,917.543,030,182
19 Feb 20213,031.003,053.002,996.502,996.502,968.055,557,564
18 Feb 20213,027.003,035.502,981.003,031.503,002.722,805,425
17 Feb 20213,030.003,054.002,997.003,046.003,017.082,852,357
16 Feb 20213,055.503,082.003,038.683,042.503,013.611,784,450
15 Feb 20213,013.503,081.503,002.503,063.003,033.921,706,769
12 Feb 20213,009.503,031.463,001.003,009.002,980.431,789,735
11 Feb 20212,965.503,057.002,965.503,027.002,998.266,401,655
10 Feb 20213,021.003,025.002,968.002,980.502,952.203,745,613
09 Feb 20212,955.503,020.502,954.503,011.002,982.412,102,192
08 Feb 20212,985.003,005.502,964.502,970.502,942.302,737,690
05 Feb 20212,981.503,013.502,966.003,002.502,973.993,688,673
04 Feb 20212,981.503,001.502,962.002,992.002,963.592,218,591
03 Feb 20213,074.003,076.502,965.002,979.002,950.722,450,332
02 Feb 20212,971.503,051.502,959.503,044.003,015.103,114,736
01 Feb 20212,942.002,958.022,898.002,942.502,914.562,117,562
29 Jan 20212,920.002,978.702,882.502,949.002,921.005,418,354
28 Jan 20212,938.502,998.502,927.502,943.002,915.064,927,533
27 Jan 20212,917.002,925.502,827.502,853.002,825.914,845,528
26 Jan 20212,881.002,946.002,881.002,912.502,884.852,127,898
25 Jan 20212,914.002,927.502,885.752,895.002,867.516,937,154
22 Jan 20212,948.502,971.002,902.502,908.502,880.892,075,614
21 Jan 20212,923.502,942.572,904.502,909.002,881.382,549,411
20 Jan 20212,919.502,945.502,905.502,935.502,907.631,921,989
19 Jan 20212,912.002,934.502,893.002,926.502,898.722,462,779
18 Jan 20212,893.002,920.502,888.002,897.502,869.991,339,206
15 Jan 20212,908.502,919.502,881.752,903.002,875.446,464,506
14 Jan 20212,935.002,940.502,908.002,925.502,897.733,097,960
13 Jan 20212,929.002,943.002,908.362,931.002,903.173,128,272
12 Jan 20212,951.502,988.502,910.002,924.002,896.242,752,155
11 Jan 20213,026.003,035.502,956.502,956.502,928.433,051,350
08 Jan 20213,018.003,046.002,992.003,038.003,009.163,471,097
07 Jan 20212,960.503,002.502,954.002,989.002,960.622,875,367
06 Jan 20212,945.502,975.502,905.502,946.502,918.532,869,396
05 Jan 20212,913.002,984.502,913.002,945.502,917.542,270,990
04 Jan 20212,932.502,998.002,927.502,948.002,920.013,189,344
31 Dec 20202,950.502,984.002,878.002,878.002,850.681,643,596
30 Dec 20203,024.003,032.592,976.002,991.002,962.601,527,044
29 Dec 20202,987.003,065.002,973.263,045.003,016.092,373,964
24 Dec 20202,934.502,940.002,880.002,914.002,886.331,052,703
23 Dec 20202,959.002,959.002,921.002,932.502,904.661,531,942
22 Dec 20202,917.502,970.502,913.502,968.502,940.323,047,143
21 Dec 20202,920.502,979.842,873.502,928.002,900.203,294,405
18 Dec 20202,923.002,981.502,923.002,949.002,921.004,742,720
17 Dec 20202,961.502,968.502,937.502,938.502,910.602,330,658
16 Dec 20202,941.502,962.002,908.502,951.502,923.483,937,981
15 Dec 20203,003.503,012.222,935.502,939.002,911.1011,421,542
14 Dec 20202,982.503,018.002,979.042,994.002,965.573,197,506
11 Dec 20202,999.003,028.502,981.503,008.502,979.943,055,118
10 Dec 20202,987.503,067.502,975.003,002.002,973.505,437,072
09 Dec 20202,955.002,966.002,924.002,958.502,930.412,196,177
08 Dec 20202,955.002,970.502,933.002,942.502,914.563,202,231
07 Dec 20202,957.003,000.002,946.502,975.502,947.253,371,447
04 Dec 20202,917.002,946.002,910.602,932.502,904.663,703,561
03 Dec 20202,908.002,921.002,878.502,895.002,867.516,365,058
02 Dec 20202,930.502,953.502,913.502,923.502,895.743,318,484
01 Dec 20202,913.502,965.502,910.002,926.502,898.724,184,707
30 Nov 20202,927.002,943.502,880.002,880.002,852.6613,648,926
27 Nov 20202,938.502,983.502,922.002,933.002,905.1510,621,420
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...