UK Markets closed

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
DateOpenHighLowClose*Adj. close**Volume
03 Feb 202343.3643.3643.3643.3643.361,200
02 Feb 202343.0843.0843.0843.0843.08800
01 Feb 202343.7443.8043.7443.8043.804,900
31 Jan 202343.2943.3942.8742.8742.873,200
30 Jan 202343.0343.0341.7441.7441.741,000
27 Jan 202343.1043.1043.1043.1043.10400
26 Jan 202342.9442.9442.4042.4042.40400
25 Jan 202345.7545.7544.8544.8544.85800
24 Jan 202345.0045.1045.0045.1045.101,700
23 Jan 202346.1146.5045.8445.8445.841,100
20 Jan 202345.8045.8045.8045.8045.80200
19 Jan 202344.9944.9944.9944.9944.995,700
18 Jan 202345.5545.5545.2245.2245.22300
17 Jan 202347.3547.3547.3547.3547.35300
13 Jan 202344.8645.6044.7544.9544.95900
12 Jan 202345.3945.3944.5045.3845.381,900
11 Jan 202344.9544.9544.9544.9544.9516,800
10 Jan 202343.4744.8143.4744.8144.811,000
09 Jan 202344.8444.8444.1644.1644.161,500
06 Jan 202344.2444.7044.2444.7044.703,000
05 Jan 202343.0043.0043.0043.0043.00800
04 Jan 202343.9043.9043.9043.9043.901,600
03 Jan 202343.1644.3442.7742.7742.7738,300
30 Dec 202243.5543.5543.5543.5543.55600
29 Dec 202244.1344.1343.5543.5543.5541,300
28 Dec 202244.0244.0244.0244.0244.0215,400
27 Dec 202242.6042.6042.4442.4442.442,200
23 Dec 202243.0543.0543.0543.0543.05-
22 Dec 202242.8543.0542.8543.0543.051,900
21 Dec 202243.6644.5243.6644.5244.5211,300
20 Dec 202244.3444.3444.2744.2744.276,500
19 Dec 202245.0645.0643.6444.0844.084,200
16 Dec 202244.5044.5044.5044.5044.50300
15 Dec 202245.0745.0745.0745.0745.074,200
14 Dec 202247.2047.2047.2047.2047.20600
13 Dec 202247.2047.2047.2047.2047.20900
12 Dec 202246.5046.5045.6645.6645.66700
09 Dec 202245.9445.9445.9445.9445.94500
08 Dec 202246.5046.5046.5046.5046.50300
07 Dec 202246.5046.5046.5046.5046.501,100
06 Dec 202246.3246.7046.3246.7046.701,300
05 Dec 202246.9846.9846.9846.9846.989,000
02 Dec 202245.4445.4445.4445.4445.44-
01 Dec 202245.4445.4445.4445.4445.441,400
30 Nov 202245.6545.6545.4445.4445.447,100
29 Nov 202245.0045.1045.0045.0045.0050,400
28 Nov 202246.0046.0046.0046.0046.001,200
25 Nov 202246.0046.0046.0046.0046.0010,100
23 Nov 202246.0046.0046.0046.0046.005,500
22 Nov 202244.7844.7844.1444.1444.147,800
21 Nov 202244.1544.1544.1544.1544.151,100
18 Nov 202242.0742.0742.0742.0742.0749,700
17 Nov 202242.0742.0742.0742.0742.07800
16 Nov 202242.3542.3542.3542.3542.352,000
15 Nov 202242.5142.5142.5142.5142.51500
14 Nov 202242.4342.4342.4342.4342.4313,700
11 Nov 202242.4043.4042.4043.4043.401,100
10 Nov 202244.1044.1042.9542.9542.95600
09 Nov 202241.2741.2741.1841.1841.18400
08 Nov 202242.8042.8042.8042.8042.8015,000
07 Nov 202240.7042.7240.7042.7242.722,200
04 Nov 202240.0540.0540.0540.0540.058,900
03 Nov 202240.5040.9540.0540.0540.053,100
02 Nov 202241.4342.7041.4342.7042.708,500
01 Nov 202241.3541.3541.2941.2941.292,600
31 Oct 202241.3841.3841.2141.2141.211,900
28 Oct 202240.0040.0040.0040.0040.009,700
27 Oct 202240.0040.0040.0040.0040.00200
26 Oct 202240.8440.8440.8440.8440.8416,400
25 Oct 202241.4041.5141.4041.4541.451,900
24 Oct 202242.3042.4042.3042.4042.40600
21 Oct 202239.8539.8539.8539.8539.85200
20 Oct 202239.4540.3439.2540.3440.342,000
19 Oct 202240.1041.7840.1041.7841.781,900
18 Oct 202240.8540.8540.8540.8540.85400
17 Oct 202242.6042.7940.7840.7840.7819,600
14 Oct 202241.0041.0041.0041.0041.003,700
13 Oct 202239.9641.0039.2541.0041.003,000
12 Oct 202241.2041.2041.2041.2041.2016,400
11 Oct 202239.9539.9539.9539.9539.951,600
10 Oct 202240.1740.1740.1740.1740.173,100
07 Oct 202241.5241.5241.5241.5241.525,100
06 Oct 202242.2042.2041.5241.5241.52800
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
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...