Diageo plc (DGEAF)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

43.36

+0.28

(+0.66%)

At close: 11:26AM EST

Time period:

04 Feb 2022 - 04 Feb 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Feb 2023	43.36	43.36	43.36	43.36	43.36	1,200
02 Feb 2023	43.08	43.08	43.08	43.08	43.08	800
01 Feb 2023	43.74	43.80	43.74	43.80	43.80	4,900
31 Jan 2023	43.29	43.39	42.87	42.87	42.87	3,200
30 Jan 2023	43.03	43.03	41.74	41.74	41.74	1,000
27 Jan 2023	43.10	43.10	43.10	43.10	43.10	400
26 Jan 2023	42.94	42.94	42.40	42.40	42.40	400
25 Jan 2023	45.75	45.75	44.85	44.85	44.85	800
24 Jan 2023	45.00	45.10	45.00	45.10	45.10	1,700
23 Jan 2023	46.11	46.50	45.84	45.84	45.84	1,100
20 Jan 2023	45.80	45.80	45.80	45.80	45.80	200
19 Jan 2023	44.99	44.99	44.99	44.99	44.99	5,700
18 Jan 2023	45.55	45.55	45.22	45.22	45.22	300
17 Jan 2023	47.35	47.35	47.35	47.35	47.35	300
13 Jan 2023	44.86	45.60	44.75	44.95	44.95	900
12 Jan 2023	45.39	45.39	44.50	45.38	45.38	1,900
11 Jan 2023	44.95	44.95	44.95	44.95	44.95	16,800
10 Jan 2023	43.47	44.81	43.47	44.81	44.81	1,000
09 Jan 2023	44.84	44.84	44.16	44.16	44.16	1,500
06 Jan 2023	44.24	44.70	44.24	44.70	44.70	3,000
05 Jan 2023	43.00	43.00	43.00	43.00	43.00	800
04 Jan 2023	43.90	43.90	43.90	43.90	43.90	1,600
03 Jan 2023	43.16	44.34	42.77	42.77	42.77	38,300
30 Dec 2022	43.55	43.55	43.55	43.55	43.55	600
29 Dec 2022	44.13	44.13	43.55	43.55	43.55	41,300
28 Dec 2022	44.02	44.02	44.02	44.02	44.02	15,400
27 Dec 2022	42.60	42.60	42.44	42.44	42.44	2,200
23 Dec 2022	43.05	43.05	43.05	43.05	43.05	-
22 Dec 2022	42.85	43.05	42.85	43.05	43.05	1,900
21 Dec 2022	43.66	44.52	43.66	44.52	44.52	11,300
20 Dec 2022	44.34	44.34	44.27	44.27	44.27	6,500
19 Dec 2022	45.06	45.06	43.64	44.08	44.08	4,200
16 Dec 2022	44.50	44.50	44.50	44.50	44.50	300
15 Dec 2022	45.07	45.07	45.07	45.07	45.07	4,200
14 Dec 2022	47.20	47.20	47.20	47.20	47.20	600
13 Dec 2022	47.20	47.20	47.20	47.20	47.20	900
12 Dec 2022	46.50	46.50	45.66	45.66	45.66	700
09 Dec 2022	45.94	45.94	45.94	45.94	45.94	500
08 Dec 2022	46.50	46.50	46.50	46.50	46.50	300
07 Dec 2022	46.50	46.50	46.50	46.50	46.50	1,100
06 Dec 2022	46.32	46.70	46.32	46.70	46.70	1,300
05 Dec 2022	46.98	46.98	46.98	46.98	46.98	9,000
02 Dec 2022	45.44	45.44	45.44	45.44	45.44	-
01 Dec 2022	45.44	45.44	45.44	45.44	45.44	1,400
30 Nov 2022	45.65	45.65	45.44	45.44	45.44	7,100
29 Nov 2022	45.00	45.10	45.00	45.00	45.00	50,400
28 Nov 2022	46.00	46.00	46.00	46.00	46.00	1,200
25 Nov 2022	46.00	46.00	46.00	46.00	46.00	10,100
23 Nov 2022	46.00	46.00	46.00	46.00	46.00	5,500
22 Nov 2022	44.78	44.78	44.14	44.14	44.14	7,800
21 Nov 2022	44.15	44.15	44.15	44.15	44.15	1,100
18 Nov 2022	42.07	42.07	42.07	42.07	42.07	49,700
17 Nov 2022	42.07	42.07	42.07	42.07	42.07	800
16 Nov 2022	42.35	42.35	42.35	42.35	42.35	2,000
15 Nov 2022	42.51	42.51	42.51	42.51	42.51	500
14 Nov 2022	42.43	42.43	42.43	42.43	42.43	13,700
11 Nov 2022	42.40	43.40	42.40	43.40	43.40	1,100
10 Nov 2022	44.10	44.10	42.95	42.95	42.95	600
09 Nov 2022	41.27	41.27	41.18	41.18	41.18	400
08 Nov 2022	42.80	42.80	42.80	42.80	42.80	15,000
07 Nov 2022	40.70	42.72	40.70	42.72	42.72	2,200
04 Nov 2022	40.05	40.05	40.05	40.05	40.05	8,900
03 Nov 2022	40.50	40.95	40.05	40.05	40.05	3,100
02 Nov 2022	41.43	42.70	41.43	42.70	42.70	8,500
01 Nov 2022	41.35	41.35	41.29	41.29	41.29	2,600
31 Oct 2022	41.38	41.38	41.21	41.21	41.21	1,900
28 Oct 2022	40.00	40.00	40.00	40.00	40.00	9,700
27 Oct 2022	40.00	40.00	40.00	40.00	40.00	200
26 Oct 2022	40.84	40.84	40.84	40.84	40.84	16,400
25 Oct 2022	41.40	41.51	41.40	41.45	41.45	1,900
24 Oct 2022	42.30	42.40	42.30	42.40	42.40	600
21 Oct 2022	39.85	39.85	39.85	39.85	39.85	200
20 Oct 2022	39.45	40.34	39.25	40.34	40.34	2,000
19 Oct 2022	40.10	41.78	40.10	41.78	41.78	1,900
18 Oct 2022	40.85	40.85	40.85	40.85	40.85	400
17 Oct 2022	42.60	42.79	40.78	40.78	40.78	19,600
14 Oct 2022	41.00	41.00	41.00	41.00	41.00	3,700
13 Oct 2022	39.96	41.00	39.25	41.00	41.00	3,000
12 Oct 2022	41.20	41.20	41.20	41.20	41.20	16,400
11 Oct 2022	39.95	39.95	39.95	39.95	39.95	1,600
10 Oct 2022	40.17	40.17	40.17	40.17	40.17	3,100
07 Oct 2022	41.52	41.52	41.52	41.52	41.52	5,100
06 Oct 2022	42.20	42.20	41.52	41.52	41.52	800
05 Oct 2022	41.72	41.72	41.72	41.72	41.72	-
04 Oct 2022	41.72	41.72	41.72	41.72	41.72	3,200
03 Oct 2022	41.82	41.82	41.72	41.72	41.72	5,700
30 Sept 2022	42.79	42.79	42.79	42.79	42.79	400
29 Sept 2022	40.25	42.79	40.25	42.79	42.79	3,300
28 Sept 2022	39.37	41.81	39.36	39.36	39.36	36,300
27 Sept 2022	40.53	42.94	40.53	42.94	42.94	2,300
26 Sept 2022	41.31	41.31	41.15	41.15	41.15	7,300
23 Sept 2022	41.31	41.31	40.88	40.88	40.88	8,400
22 Sept 2022	42.48	42.80	42.45	42.45	42.45	800
21 Sept 2022	44.12	44.12	41.70	41.70	41.70	1,100
20 Sept 2022	41.84	41.96	41.81	41.96	41.96	4,200
19 Sept 2022	41.25	41.41	41.25	41.25	41.25	3,800
16 Sept 2022	41.86	41.86	41.86	41.86	41.86	1,300
15 Sept 2022	44.24	44.24	41.86	41.86	41.86	500
14 Sept 2022	43.27	43.27	43.27	43.27	43.27	5,800
13 Sept 2022	43.90	43.90	43.90	43.90	43.90	300
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,901.80+81.64(+1.04%)

FTSE 25020,593.46-21.23(-0.10%)

AIM889.79+1.03(+0.12%)

GBP/EUR1.1163-0.0042(-0.37%)

GBP/USD1.2056-0.0173(-1.4106%)

BTC-GBP19,356.26-128.49(-0.66%)

Diageo plc (DGEAF)

FTSE 100
7,901.80
+81.64(+1.04%)

FTSE 250
20,593.46
-21.23(-0.10%)

AIM
889.79
+1.03(+0.12%)

GBP/EUR
1.1163
-0.0042(-0.37%)

GBP/USD
1.2056
-0.0173(-1.4106%)

BTC-GBP
19,356.26
-128.49(-0.66%)