UK markets closed

Diageo plc (DGEL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
2,804.00-4.50 (-0.16%)
At close: 04:29PM BST
Time period:
17 May 2023 - 17 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
17 May 20242,821.502,826.002,791.502,804.002,804.00388,008
16 May 20242,802.502,833.502,791.002,808.502,808.50530,292
15 May 20242,842.002,846.502,802.502,803.002,803.00615,853
14 May 20242,829.502,863.502,824.502,844.502,844.50448,687
13 May 20242,855.002,863.002,824.502,830.002,830.00433,520
10 May 20242,846.002,867.502,832.002,846.002,846.00479,234
09 May 20242,818.502,847.002,814.002,831.502,831.50589,975
08 May 20242,775.002,814.502,775.002,807.502,807.50873,488
07 May 20242,748.002,777.002,744.002,751.002,751.001,070,701
03 May 20242,745.502,774.502,727.502,728.002,728.00597,887
02 May 20242,744.502,762.502,718.752,731.002,731.00402,379
01 May 20242,775.002,785.002,739.002,740.502,740.50375,356
30 Apr 20242,772.002,806.002,766.502,773.002,773.00747,154
29 Apr 20242,778.002,801.502,767.002,768.502,768.50517,005
26 Apr 20242,773.002,794.002,758.752,776.002,776.00702,653
25 Apr 20242,796.752,813.002,740.002,759.002,759.001,039,834
24 Apr 20242,817.002,833.502,807.502,815.002,815.00502,868
23 Apr 20242,857.002,874.502,816.002,823.002,823.00872,729
22 Apr 20242,866.502,903.502,848.002,863.502,863.50747,386
19 Apr 20242,815.252,835.002,790.502,835.002,835.00678,956
18 Apr 20242,821.502,859.002,819.502,824.502,824.501,034,096
17 Apr 20242,726.502,817.502,726.002,798.002,798.00973,421
16 Apr 20242,750.502,772.502,742.502,746.502,746.50821,400
15 Apr 20242,756.002,792.002,753.502,771.502,771.50640,267
12 Apr 20242,800.002,823.002,785.002,787.502,787.50466,392
11 Apr 20242,813.002,830.002,807.502,812.252,812.25653,074
10 Apr 20242,826.002,836.502,803.002,824.002,824.00671,074
09 Apr 20242,803.502,839.502,801.002,812.752,812.75572,358
08 Apr 20242,838.502,838.502,813.502,827.502,827.50585,896
05 Apr 20242,872.002,894.502,848.752,853.002,853.00827,413
04 Apr 20242,909.502,925.002,896.502,905.002,905.00400,899
03 Apr 20242,935.002,955.502,902.002,911.502,911.50893,706
02 Apr 20242,925.752,951.752,916.002,947.002,947.00847,105
28 Mar 20242,945.002,951.502,921.002,931.002,931.00421,395
27 Mar 20242,922.002,949.002,899.502,944.752,944.75521,805
26 Mar 20242,873.502,927.002,866.502,925.502,925.50687,448
25 Mar 20242,898.752,909.002,870.002,889.502,889.50554,404
22 Mar 20242,874.502,922.002,871.502,904.502,904.50778,087
21 Mar 20242,855.252,880.502,836.502,876.502,876.501,356,200
20 Mar 20242,825.002,848.502,801.002,836.752,836.75542,904
19 Mar 20242,847.502,857.502,825.502,830.502,830.50554,059
18 Mar 20242,903.252,906.002,867.502,872.502,872.50344,948
15 Mar 20242,889.002,910.502,878.502,907.252,907.25887,417
14 Mar 20242,933.502,974.002,901.502,909.252,909.251,051,381
13 Mar 20242,904.502,919.502,890.002,911.002,911.00498,757
12 Mar 20242,913.502,928.002,907.002,910.002,910.00717,486
11 Mar 20242,875.502,890.502,848.002,890.502,890.50740,428
08 Mar 20242,867.502,878.502,855.002,876.752,876.75713,384
07 Mar 20242,868.502,876.002,839.002,875.502,875.501,027,731
06 Mar 20242,915.002,916.002,876.002,882.002,882.00674,649
05 Mar 20242,929.502,951.502,912.502,928.502,928.50769,756
04 Mar 20242,943.502,950.002,926.002,932.252,932.25637,434
01 Mar 20242,983.002,988.502,948.502,963.002,963.00609,857
29 Feb 20242,978.002,987.502,931.502,957.502,957.50938,670
29 Feb 202432.05 Dividend
28 Feb 20243,043.503,055.003,006.003,008.002,975.95915,633
27 Feb 20242,989.003,043.502,986.503,033.003,000.68745,089
26 Feb 20243,001.003,011.002,975.002,996.502,964.57634,233
23 Feb 20242,993.003,003.002,977.502,996.502,964.57573,682
22 Feb 20242,983.003,002.502,961.002,991.002,959.13707,710
21 Feb 20242,985.753,010.502,972.252,980.002,948.25689,137
20 Feb 20242,933.502,973.002,928.002,965.002,933.41691,889
19 Feb 20242,902.002,936.502,901.502,934.002,902.74291,867
16 Feb 20242,935.502,948.002,906.002,927.752,896.55864,088
15 Feb 20242,912.002,938.502,893.502,901.002,870.09770,219
14 Feb 20242,855.002,872.002,845.002,870.002,839.42599,978
13 Feb 20242,894.002,896.502,860.002,870.002,839.42506,470
12 Feb 20242,903.002,915.502,877.502,893.502,862.67471,759
09 Feb 20242,912.752,928.502,896.002,902.502,871.57507,571
08 Feb 20242,933.502,966.002,926.002,928.002,896.80756,367
07 Feb 20242,975.002,996.002,939.502,944.002,912.63799,263
06 Feb 20242,979.002,996.502,940.002,979.502,947.75869,478
05 Feb 20242,944.502,980.502,942.502,975.002,943.30742,101
02 Feb 20242,933.003,007.502,930.002,938.002,906.701,441,548
01 Feb 20242,876.002,901.502,854.502,893.502,862.671,234,187
31 Jan 20242,842.502,876.502,829.502,864.252,833.731,129,452
30 Jan 20242,749.502,925.002,720.502,860.002,829.532,596,690
29 Jan 20242,818.002,868.002,816.002,837.002,806.771,310,246
26 Jan 20242,794.502,860.002,793.002,852.002,821.611,827,853
25 Jan 20242,702.002,719.002,700.002,712.502,683.60554,424
24 Jan 20242,714.502,725.002,687.002,700.502,671.73929,365
23 Jan 20242,703.002,710.502,677.002,690.502,661.83821,469
22 Jan 20242,711.502,733.502,705.502,709.502,680.63546,183
19 Jan 20242,750.502,762.502,699.502,719.502,690.52738,852
18 Jan 20242,717.002,744.502,712.002,737.252,708.08970,062
17 Jan 20242,760.502,763.002,730.002,755.002,725.65664,222
16 Jan 20242,783.002,807.502,768.502,792.002,762.25793,068
15 Jan 20242,788.502,809.502,787.002,806.002,776.10349,806
12 Jan 20242,808.002,819.502,766.252,812.002,782.041,202,020
11 Jan 20242,774.502,813.002,770.002,810.502,780.551,021,943
10 Jan 20242,751.502,794.502,751.502,787.002,757.30701,582
09 Jan 20242,786.502,786.502,740.502,767.502,738.01810,180
08 Jan 20242,769.002,778.002,749.002,766.502,737.02563,633
05 Jan 20242,769.502,781.502,723.502,763.502,734.06790,190
04 Jan 20242,794.502,814.502,782.002,811.002,781.05837,993
03 Jan 20242,824.002,842.502,774.502,781.252,751.62867,451
02 Jan 20242,871.502,878.502,792.002,814.502,784.51989,748
29 Dec 20232,851.752,872.502,847.502,862.252,831.75239,066
28 Dec 20232,852.002,857.502,840.002,847.502,817.16400,013
27 Dec 20232,859.502,870.502,846.002,852.502,822.11559,221
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...