UK Markets open in 7 hrs 7 mins

Diageo plc (DGE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
3,872.50+26.50 (+0.69%)
At close: 04:45PM BST
Time period:
09 Aug 2021 - 09 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
09 Aug 2022------
08 Aug 2022------
05 Aug 20223,878.003,886.933,840.483,846.003,846.001,561,246
04 Aug 20223,878.003,900.003,850.003,883.003,883.002,008,090
03 Aug 20223,850.003,873.003,821.503,870.503,870.504,388,699
02 Aug 20223,899.003,915.003,855.503,855.503,855.501,488,232
01 Aug 20223,895.003,929.503,871.523,905.503,905.501,875,371
29 Jul 20223,879.503,930.003,872.503,882.003,882.002,671,863
28 Jul 20223,852.503,883.503,756.503,865.003,865.004,227,558
27 Jul 20223,732.003,795.003,728.503,766.003,766.005,445,555
26 Jul 20223,721.003,742.503,708.283,727.003,727.001,869,477
25 Jul 20223,714.503,729.003,695.503,722.003,722.003,547,397
22 Jul 20223,697.503,735.003,687.003,720.003,720.002,426,095
21 Jul 20223,618.003,720.003,618.003,707.003,707.004,075,835
20 Jul 20223,684.503,699.323,650.503,667.503,667.502,552,905
19 Jul 20223,608.003,688.503,605.003,675.003,675.002,137,340
18 Jul 20223,666.003,705.363,644.503,656.003,656.003,181,644
15 Jul 20223,631.003,664.503,587.003,664.503,664.503,017,729
14 Jul 20223,610.503,623.503,583.003,601.503,601.503,923,347
13 Jul 20223,600.003,652.503,585.003,621.503,621.504,458,594
12 Jul 20223,554.503,606.003,545.003,597.503,597.502,024,421
11 Jul 20223,511.503,567.503,509.263,567.503,567.501,674,411
08 Jul 20223,526.503,547.503,492.003,537.503,537.502,340,225
07 Jul 20223,604.503,628.003,518.503,518.503,518.504,565,651
06 Jul 20223,545.503,645.503,541.303,611.003,611.003,545,772
05 Jul 20223,529.003,532.503,480.003,507.003,507.006,124,191
04 Jul 20223,520.503,546.503,494.003,495.003,495.001,407,575
01 Jul 20223,513.503,537.503,469.003,507.503,507.502,804,982
30 Jun 20223,533.003,550.503,494.003,530.503,530.503,515,353
29 Jun 20223,566.503,607.503,527.003,574.503,574.504,983,514
28 Jun 20223,697.503,705.003,661.003,680.003,680.004,971,949
27 Jun 20223,682.503,684.753,638.003,655.503,655.501,948,738
24 Jun 20223,525.003,671.003,525.003,658.503,658.502,454,210
23 Jun 20223,541.503,566.503,534.503,535.503,535.503,793,545
22 Jun 20223,526.003,564.503,495.513,550.503,550.504,751,102
21 Jun 20223,540.003,558.003,497.503,528.503,528.503,006,140
20 Jun 20223,504.003,537.503,501.503,537.503,537.504,086,392
17 Jun 20223,484.503,561.003,462.003,497.503,497.5011,460,713
16 Jun 20223,474.003,494.003,413.503,430.003,430.006,596,125
15 Jun 20223,478.003,541.003,464.003,506.503,506.504,281,506
14 Jun 20223,536.503,537.153,440.503,448.003,448.006,079,397
13 Jun 20223,503.503,525.503,487.503,520.503,520.506,021,797
10 Jun 20223,560.003,572.003,492.003,535.503,535.503,566,702
09 Jun 20223,605.503,626.003,569.003,598.503,598.505,799,053
08 Jun 20223,670.503,671.003,562.003,600.003,600.007,876,799
07 Jun 20223,688.003,695.503,655.503,655.503,655.502,482,460
06 Jun 20223,679.503,737.003,657.003,704.503,704.504,170,155
01 Jun 20223,731.503,734.273,621.503,622.003,622.004,264,416
31 May 20223,647.503,686.003,635.503,675.003,675.006,243,290
30 May 20223,666.503,712.503,649.003,668.503,668.501,679,201
27 May 20223,635.003,665.503,607.503,643.503,643.503,023,973
26 May 20223,633.003,647.003,607.503,638.503,638.501,929,140
25 May 20223,642.003,642.003,595.503,633.003,633.002,655,417
24 May 20223,597.003,654.003,594.003,628.503,628.502,269,606
23 May 20223,642.503,652.503,609.503,652.503,652.507,311,759
20 May 20223,592.003,648.003,578.503,598.003,598.004,554,747
19 May 20223,728.503,728.503,541.503,570.003,570.004,956,966
18 May 20223,836.003,849.503,761.003,761.003,761.005,110,738
17 May 20223,880.503,882.503,822.503,836.003,836.002,070,650
16 May 20223,840.503,873.503,814.933,867.003,867.003,077,100
13 May 20223,734.503,849.003,726.053,823.503,823.503,622,951
12 May 20223,686.503,735.503,652.503,710.003,710.003,718,238
11 May 20223,738.503,759.503,687.213,759.503,759.505,307,520
10 May 20223,750.503,765.503,713.503,714.003,714.003,488,983
09 May 20223,757.003,803.623,708.003,727.503,727.505,580,371
06 May 20223,931.503,941.133,761.503,783.503,783.504,942,596
05 May 20223,979.003,996.003,938.003,948.003,948.003,886,465
04 May 20223,980.503,999.003,897.003,924.503,924.503,153,502
03 May 20223,950.004,047.003,947.003,996.003,996.003,951,437
29 Apr 20224,019.504,024.163,976.304,018.504,018.505,422,023
28 Apr 20223,986.004,009.503,952.003,989.503,989.503,016,677
27 Apr 20223,942.504,001.003,889.003,966.503,966.505,522,363
26 Apr 20223,987.504,049.503,945.573,972.003,972.003,655,347
25 Apr 20223,816.503,964.503,812.503,939.003,939.004,634,262
22 Apr 20223,870.503,932.003,858.503,897.003,897.006,140,471
21 Apr 20223,907.503,952.003,887.503,921.003,921.007,460,997
20 Apr 20223,881.003,902.503,852.003,873.503,873.505,025,779
19 Apr 20223,952.003,956.983,853.773,867.503,867.507,363,534
14 Apr 20223,920.003,978.503,906.003,963.503,963.503,027,331
13 Apr 20223,943.503,959.503,898.503,930.503,930.502,881,548
12 Apr 20223,974.003,980.003,932.003,965.503,965.503,279,798
11 Apr 20223,998.504,023.503,966.504,002.504,002.504,020,695
08 Apr 20224,034.004,047.464,003.504,020.504,020.503,160,392
07 Apr 20224,052.504,067.003,982.503,994.003,994.004,686,332
06 Apr 20223,980.504,039.503,979.504,011.004,011.004,589,948
05 Apr 20223,914.003,979.503,903.503,979.503,979.504,198,713
04 Apr 20223,879.503,926.003,851.003,905.503,905.502,980,391
01 Apr 20223,873.503,907.503,839.503,870.003,870.002,537,461
31 Mar 20223,920.003,937.003,863.503,863.503,863.504,448,693
30 Mar 20223,897.503,906.503,857.003,900.003,900.004,237,455
29 Mar 20223,855.503,951.503,809.783,883.003,883.003,814,422
28 Mar 20223,815.003,865.083,813.003,822.003,822.003,287,756
25 Mar 20223,779.003,843.003,755.003,817.003,817.003,037,282
24 Mar 20223,763.503,796.503,735.003,747.503,747.502,838,352
23 Mar 20223,775.003,797.003,737.003,746.003,746.003,058,497
22 Mar 20223,714.503,756.503,709.023,742.503,742.503,893,091
21 Mar 20223,736.503,752.503,712.503,712.503,712.502,645,390
18 Mar 20223,709.003,745.003,665.873,740.003,740.006,312,177
17 Mar 20223,661.503,702.503,603.733,692.503,692.504,914,978
16 Mar 20223,533.003,613.003,519.713,592.503,592.505,842,189
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...