Yahoo

Mail

UK markets closed

NIKKEI 225
38,236.07
-37.98(-0.10%)
HANG SENG
18,207.13
+444.10(+2.50%)
CRUDE OIL
78.77
-0.23(-0.29%)
GOLD FUTURES
2,310.60
-0.40(-0.02%)
DOW
38,057.59
+154.30(+0.41%)
Bitcoin GBP
47,157.87
+1,504.98(+3.30%)

Money

Best UK mortgage deals of the week

The cheapest home loans available now

Diageo plc (GUI.F)

Frankfurt - Frankfurt Delayed price. Currency in EUR

Add to watchlist

32.01

-0.82

(-2.50%)

As of 02:09PM CEST. Market open.

Time period:

02 May 2023 - 02 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in EURDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 May 2024	32.90	32.90	32.01	32.01	32.01	103
30 Apr 2024	32.81	32.83	32.56	32.83	32.83	41
29 Apr 2024	32.90	32.90	32.60	32.60	32.60	146
26 Apr 2024	32.49	32.49	32.33	32.33	32.33	175
25 Apr 2024	32.75	32.75	32.21	32.63	32.63	1,365
24 Apr 2024	32.97	32.97	32.79	32.88	32.88	704
23 Apr 2024	33.27	33.27	33.02	33.02	33.02	300
22 Apr 2024	33.11	33.30	33.11	33.30	33.30	10
19 Apr 2024	32.65	32.97	32.65	32.97	32.97	50
18 Apr 2024	32.99	33.36	32.99	33.36	33.36	50
17 Apr 2024	31.95	33.04	31.95	32.97	32.97	812
16 Apr 2024	32.07	32.40	31.92	31.92	31.92	572
15 Apr 2024	32.78	32.78	32.49	32.56	32.56	672
12 Apr 2024	33.16	33.16	32.70	32.70	32.70	671
11 Apr 2024	32.88	33.24	32.88	33.19	33.19	416
10 Apr 2024	33.01	33.01	33.01	33.01	33.01	-
09 Apr 2024	33.01	33.05	33.01	33.05	33.05	300
08 Apr 2024	33.70	33.70	33.70	33.70	33.70	10
05 Apr 2024	33.51	33.69	33.51	33.69	33.69	22
04 Apr 2024	33.79	34.12	33.79	34.12	34.12	250
03 Apr 2024	34.35	34.51	33.90	33.90	33.90	108
02 Apr 2024	33.88	34.50	33.88	34.50	34.50	1,173
28 Mar 2024	34.20	34.20	33.92	33.92	33.92	3
27 Mar 2024	34.08	34.22	34.04	34.22	34.22	358
26 Mar 2024	33.68	33.88	33.68	33.88	33.88	100
25 Mar 2024	33.92	33.92	33.60	33.60	33.60	425
22 Mar 2024	33.68	33.68	33.68	33.68	33.68	-
21 Mar 2024	33.56	33.56	33.54	33.54	33.54	30
20 Mar 2024	33.02	33.66	33.02	33.66	33.66	155
19 Mar 2024	33.80	33.94	33.10	33.10	33.10	728
18 Mar 2024	33.90	33.92	33.62	33.62	33.62	3,160
15 Mar 2024	34.32	34.32	33.86	34.20	34.20	805
14 Mar 2024	34.28	34.28	34.20	34.20	34.20	100
13 Mar 2024	34.42	34.48	34.24	34.44	34.44	118
12 Mar 2024	34.52	34.52	34.46	34.46	34.46	253
11 Mar 2024	33.76	34.02	33.48	34.02	34.02	1,242
08 Mar 2024	33.70	33.70	33.70	33.70	33.70	-
07 Mar 2024	33.64	33.64	33.64	33.64	33.64	-
06 Mar 2024	34.34	34.34	34.10	34.10	34.10	127
05 Mar 2024	34.34	34.54	34.34	34.54	34.54	408
04 Mar 2024	34.58	34.58	34.30	34.40	34.40	2,827
01 Mar 2024	34.76	34.84	34.76	34.84	34.84	775
29 Feb 2024	34.88	34.88	34.40	34.86	34.86	1,270
29 Feb 2024	0.3205 Dividend
28 Feb 2024	35.76	35.76	35.28	35.28	34.96	250
27 Feb 2024	34.82	34.82	34.82	34.82	34.50	50
26 Feb 2024	34.66	35.20	34.66	35.16	34.84	82
23 Feb 2024	34.78	34.96	34.78	34.96	34.64	45
22 Feb 2024	35.06	35.06	34.70	34.70	34.38	223
21 Feb 2024	34.96	34.96	34.96	34.96	34.64	-
20 Feb 2024	34.24	34.78	34.24	34.78	34.46	4,165
19 Feb 2024	34.24	34.24	34.24	34.24	33.93	-
16 Feb 2024	34.20	34.48	34.16	34.48	34.17	730
15 Feb 2024	33.38	33.98	33.38	33.98	33.67	2
14 Feb 2024	33.64	33.64	33.64	33.64	33.33	-
13 Feb 2024	33.62	33.94	33.58	33.64	33.33	393
12 Feb 2024	33.76	33.84	33.76	33.82	33.51	75
09 Feb 2024	33.92	34.20	33.68	33.96	33.65	796
08 Feb 2024	34.44	34.44	34.20	34.20	33.89	30
07 Feb 2024	34.56	34.84	34.56	34.70	34.38	880
06 Feb 2024	34.90	34.90	34.48	34.48	34.17	5,178
05 Feb 2024	34.46	34.80	34.46	34.80	34.48	510
02 Feb 2024	33.68	35.16	33.68	35.16	34.84	280
01 Feb 2024	33.40	34.02	33.40	33.82	33.51	280
31 Jan 2024	33.06	33.54	33.06	33.52	33.22	1,096
30 Jan 2024	33.18	34.00	32.00	33.32	33.02	1,838
29 Jan 2024	33.22	33.60	33.22	33.60	33.29	237
26 Jan 2024	31.90	33.30	31.90	33.26	32.96	37
25 Jan 2024	31.50	31.90	31.50	31.90	31.61	200
24 Jan 2024	31.68	31.74	31.66	31.68	31.39	939
23 Jan 2024	31.70	31.70	31.50	31.66	31.37	280
22 Jan 2024	31.92	31.94	31.64	31.94	31.65	535
19 Jan 2024	32.14	32.14	31.94	31.94	31.65	1,235
18 Jan 2024	32.22	32.22	31.86	31.86	31.57	24
17 Jan 2024	32.50	32.50	32.14	32.24	31.95	252
16 Jan 2024	32.68	32.68	32.44	32.44	32.15	100
15 Jan 2024	32.74	32.80	32.58	32.80	32.50	244
12 Jan 2024	32.74	32.78	32.72	32.76	32.46	635
11 Jan 2024	32.74	32.76	32.62	32.70	32.40	498
10 Jan 2024	32.52	32.54	32.52	32.54	32.24	135
09 Jan 2024	32.42	32.60	32.36	32.52	32.22	468
08 Jan 2024	32.62	32.62	32.32	32.42	32.13	235
05 Jan 2024	32.56	32.56	32.14	32.46	32.17	527
04 Jan 2024	33.00	33.00	32.64	32.86	32.56	353
03 Jan 2024	32.70	33.12	32.66	32.66	32.36	191
02 Jan 2024	33.02	33.04	33.02	33.04	32.74	80
29 Dec 2023	32.80	33.10	32.80	33.08	32.78	423
28 Dec 2023	33.00	33.00	32.76	32.98	32.68	775
27 Dec 2023	33.28	33.28	32.88	32.88	32.58	146
22 Dec 2023	32.80	33.14	32.80	33.02	32.72	315
21 Dec 2023	33.02	33.04	32.98	32.98	32.68	243
20 Dec 2023	33.02	33.40	33.02	33.40	33.10	15
19 Dec 2023	33.04	33.04	32.92	32.92	32.62	590
18 Dec 2023	33.18	33.22	33.04	33.04	32.74	1,681
15 Dec 2023	33.16	33.38	33.10	33.22	32.92	114
14 Dec 2023	33.02	33.78	32.98	33.42	33.12	574
13 Dec 2023	32.78	32.94	32.78	32.90	32.60	2,314
12 Dec 2023	32.80	33.10	32.80	33.10	32.80	92
11 Dec 2023	33.10	33.10	33.00	33.00	32.70	159
08 Dec 2023	32.76	32.88	32.76	32.88	32.58	125
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

NIKKEI 22538,236.07-37.98(-0.10%)

HANG SENG18,207.13+444.10(+2.50%)

CRUDE OIL78.77-0.23(-0.29%)

GOLD FUTURES2,310.60-0.40(-0.02%)

DOW38,057.59+154.30(+0.41%)

Bitcoin GBP47,157.87+1,504.98(+3.30%)

Best UK mortgage deals of the week

Diageo plc (GUI.F)

NIKKEI 225
38,236.07
-37.98(-0.10%)

HANG SENG
18,207.13
+444.10(+2.50%)

CRUDE OIL
78.77
-0.23(-0.29%)

GOLD FUTURES
2,310.60
-0.40(-0.02%)

DOW
38,057.59
+154.30(+0.41%)

Bitcoin GBP
47,157.87
+1,504.98(+3.30%)