UK Markets open in 1 hr 30 mins

Diageo plc (DGEAF)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
41.720.00 (0.00%)
At close: 02:46PM EDT
Time period:
06 Oct 2021 - 06 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 Oct 2022------
05 Oct 202241.7241.7241.7241.7241.72-
04 Oct 202241.7241.7241.7241.7241.723,200
03 Oct 202241.8241.8241.7241.7241.725,700
30 Sept 202242.7942.7942.7942.7942.79400
29 Sept 202240.2542.7940.2542.7942.793,300
28 Sept 202239.3741.8139.3639.3639.3636,300
27 Sept 202240.5342.9440.5342.9442.942,300
26 Sept 202241.3141.3141.1541.1541.157,300
23 Sept 202241.3141.3140.8840.8840.888,400
22 Sept 202242.4842.8042.4542.4542.45800
21 Sept 202244.1244.1241.7041.7041.701,100
20 Sept 202241.8441.9641.8141.9641.964,200
19 Sept 202241.2541.4141.2541.2541.253,800
16 Sept 202241.8641.8641.8641.8641.861,300
15 Sept 202244.2444.2441.8641.8641.86500
14 Sept 202243.2743.2743.2743.2743.275,800
13 Sept 202243.9043.9043.9043.9043.90300
12 Sept 202244.3044.9544.3044.9544.952,500
09 Sept 202244.0344.0344.0344.0344.033,700
08 Sept 202243.7943.7942.8742.8742.871,600
07 Sept 202241.8943.6041.8943.6043.601,300
06 Sept 202243.4343.4343.4343.4343.43100
02 Sept 202242.2542.2542.2542.2542.255,200
01 Sept 202241.7542.2541.7542.2542.254,600
31 Aug 202243.5044.0343.5043.9543.956,300
30 Aug 202244.4044.8644.4044.8644.86500
29 Aug 202246.9146.9146.9146.9146.91200
26 Aug 202245.9945.9944.5544.5544.55700
25 Aug 202246.8946.8944.9545.6545.655,300
24 Aug 202244.0644.5544.0644.5544.556,700
23 Aug 202244.8045.8744.8044.8044.802,700
22 Aug 202246.6546.6546.6546.6546.6512,200
19 Aug 202246.5546.9946.4046.6546.6526,400
18 Aug 202246.1447.3746.1446.1446.14104,800
17 Aug 202247.2547.2546.5046.7646.763,600
16 Aug 202247.1447.1447.1447.1447.14-
15 Aug 202247.1447.1447.1447.1447.14400
12 Aug 202247.7947.7947.7947.7947.791,500
11 Aug 202246.9146.9146.1646.7146.712,600
10 Aug 202246.8546.8546.7546.7546.75500
09 Aug 202246.0546.0546.0546.0546.05200
08 Aug 202246.5946.7946.5546.7946.791,300
05 Aug 202247.5947.5947.5947.5947.59300
04 Aug 202246.3546.8146.3546.8146.81700
03 Aug 202246.4646.5846.4646.5846.582,600
02 Aug 202247.8047.8047.8047.8047.80400
01 Aug 202249.0449.0449.0449.0449.04100
29 Jul 202246.0946.0946.0946.0946.092,000
28 Jul 202246.0146.0946.0146.0946.091,600
27 Jul 202244.0044.0044.0044.0044.00600
26 Jul 202244.4644.4644.4644.4644.461,700
25 Jul 202244.4644.4644.4644.4644.46300
22 Jul 202244.1144.1144.1144.1144.119,000
21 Jul 202242.7543.6542.7543.6543.654,100
20 Jul 202244.0044.0043.9243.9243.92800
19 Jul 202242.7642.7642.7642.7642.76400
18 Jul 202245.1945.1945.1945.1945.191,800
15 Jul 202241.7741.7741.7741.7741.77300
14 Jul 202242.9843.1041.7741.7741.775,000
13 Jul 202242.9842.9842.9842.9842.98-
12 Jul 202243.1443.1442.9842.9842.98600
11 Jul 202242.9842.9842.9842.9842.98200
08 Jul 202241.6542.1541.6542.1542.151,400
07 Jul 202241.9042.2941.9042.2942.291,600
06 Jul 202242.9842.9842.9842.9842.98500
05 Jul 202243.0943.0943.0943.0943.094,100
01 Jul 202243.2443.2443.2443.2443.249,800
30 Jun 202241.4341.5641.4341.5641.563,600
29 Jun 202241.9143.3741.7541.7541.753,700
28 Jun 202245.2545.2543.8143.8143.813,700
27 Jun 202245.7945.7945.5445.5445.5415,100
24 Jun 202245.3045.3043.9843.9843.983,800
23 Jun 202244.6444.6443.5043.7843.781,400
22 Jun 202243.8644.2243.2043.4443.445,100
21 Jun 202241.9141.9141.9141.9141.91400
17 Jun 202241.7141.7141.7141.7141.71800
16 Jun 202241.6943.0341.1941.6141.612,200
15 Jun 202241.0841.6841.0841.1341.1316,100
14 Jun 202241.4341.6040.9840.9840.982,000
13 Jun 202243.0044.1041.3541.6641.662,000
10 Jun 202242.1342.1342.1342.1342.13300
09 Jun 202244.2245.0744.2244.2244.22369,600
08 Jun 202245.9745.9743.6843.6843.68900
07 Jun 202246.7746.7746.7746.7746.774,700
06 Jun 202246.7746.7746.7746.7746.771,500
03 Jun 202244.1346.7744.1346.7746.771,100
02 Jun 202244.6045.0244.6044.7144.711,100
01 Jun 202245.2745.2744.8844.8844.881,100
31 May 202245.8846.6545.6845.6845.683,700
27 May 202245.2146.8045.1245.1245.12238,100
26 May 202245.9745.9745.1345.1345.137,900
25 May 202244.6246.1744.6244.8244.821,700
24 May 202246.1946.2844.5944.7044.709,600
23 May 202244.8545.8544.8545.2145.2110,200
20 May 202243.7846.4243.7843.7843.7813,600
19 May 202243.8143.8443.7743.8443.848,600
18 May 202247.0047.6245.8945.8945.892,900
17 May 202246.5046.5046.5046.5046.504,100
16 May 202246.4348.4946.4346.4346.433,400
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...