Canada Markets closed

Diageo plc (DGE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
3,578.50+32.00 (+0.90%)
At close: 06:28PM GMT
Time Period:
Feb 04, 2022 - Feb 04, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Feb 03, 20233,548.503,600.003,538.503,578.503,578.501,970,549
Feb 02, 20233,549.503,568.503,505.503,546.503,546.505,846,024
Feb 01, 20233,502.003,592.003,502.003,545.503,545.507,901,943
Jan 31, 20233,445.003,520.003,414.503,520.003,520.006,480,612
Jan 30, 20233,394.503,447.003,388.503,410.503,410.506,381,000
Jan 27, 20233,425.003,473.003,363.003,422.003,422.007,387,691
Jan 26, 20233,465.003,555.003,403.003,472.003,472.0012,506,623
Jan 25, 20233,685.003,700.003,660.503,675.003,675.005,790,925
Jan 24, 20233,701.003,714.003,669.003,688.003,688.004,525,995
Jan 23, 20233,687.503,732.003,685.253,705.503,705.502,077,894
Jan 20, 20233,685.003,686.503,652.503,679.503,679.503,285,084
Jan 19, 20233,677.503,730.503,677.003,692.003,692.002,871,247
Jan 18, 20233,766.503,789.503,656.203,667.503,667.508,119,703
Jan 17, 20233,694.503,778.003,687.003,766.503,766.506,298,581
Jan 16, 20233,684.003,716.083,683.813,701.503,701.502,556,426
Jan 13, 20233,635.503,696.503,635.003,679.503,679.503,056,561
Jan 12, 20233,668.503,688.503,617.503,642.003,642.003,989,311
Jan 11, 20233,614.503,693.503,614.503,668.503,668.504,249,986
Jan 10, 20233,600.003,638.503,585.503,631.503,631.503,750,251
Jan 09, 20233,655.503,655.503,587.503,635.003,635.004,442,836
Jan 06, 20233,625.503,658.003,577.273,646.503,646.502,324,302
Jan 05, 20233,668.503,688.503,635.003,652.503,652.503,422,369
Jan 04, 20233,634.003,671.503,624.773,658.503,658.503,771,144
Jan 03, 20233,656.003,688.003,608.003,612.503,612.505,247,816
Dec 30, 20223,637.503,659.503,636.583,650.003,650.001,336,004
Dec 29, 20223,654.003,674.003,608.003,668.003,668.001,988,551
Dec 28, 20223,684.503,689.003,657.003,668.503,668.504,502,735
Dec 23, 20223,672.003,675.863,635.003,647.503,647.503,210,422
Dec 22, 20223,689.503,709.003,663.003,663.003,663.004,521,905
Dec 21, 20223,641.503,701.503,627.003,693.003,693.004,849,374
Dec 20, 20223,624.003,659.003,615.003,629.503,629.507,021,939
Dec 19, 20223,630.503,662.003,602.723,636.003,636.003,008,737
Dec 16, 20223,674.003,690.003,589.003,624.003,624.007,792,410
Dec 15, 20223,764.003,770.503,667.003,675.503,675.503,710,730
Dec 14, 20223,740.003,766.503,699.503,764.503,764.503,371,690
Dec 13, 20223,719.503,778.503,695.503,759.503,759.504,632,087
Dec 12, 20223,729.503,750.503,714.493,728.503,728.503,643,292
Dec 09, 20223,774.003,781.503,725.503,743.003,743.003,166,186
Dec 08, 20223,827.003,827.003,718.003,776.003,776.002,814,011
Dec 07, 20223,820.003,853.003,812.003,819.003,819.002,573,942
Dec 06, 20223,839.003,860.503,825.003,827.003,827.002,364,888
Dec 05, 20223,850.003,854.893,797.003,821.503,821.501,507,635
Dec 02, 20223,851.503,855.503,812.503,847.003,847.002,503,437
Dec 01, 20223,838.503,881.503,826.503,846.003,846.002,298,726
Nov 30, 20223,802.003,833.003,774.503,808.003,808.007,215,065
Nov 29, 20223,779.503,812.503,763.503,768.003,768.004,339,712
Nov 28, 20223,750.003,806.003,739.003,786.003,786.002,169,606
Nov 25, 20223,734.003,796.503,728.003,762.503,762.503,905,245
Nov 24, 20223,746.503,766.843,713.003,749.003,749.001,627,559
Nov 23, 20223,745.503,769.733,735.503,757.003,757.001,913,669
Nov 22, 20223,724.503,762.433,717.003,745.503,745.502,625,783
Nov 21, 20223,685.003,740.503,669.503,726.003,726.002,448,606
Nov 18, 20223,647.003,685.003,637.503,674.003,674.002,511,325
Nov 17, 20223,657.503,667.003,630.003,652.503,652.502,514,462
Nov 16, 20223,611.003,655.503,594.003,645.503,645.502,298,520
Nov 15, 20223,643.503,692.003,601.513,614.003,614.002,705,798
Nov 14, 20223,628.003,721.503,608.503,659.003,659.004,056,817
Nov 11, 20223,721.503,729.503,592.503,619.003,619.007,299,113
Nov 10, 20223,608.003,733.503,608.003,722.503,722.502,822,017
Nov 09, 20223,602.503,629.003,580.503,624.503,624.502,390,478
Nov 08, 20223,635.503,652.503,611.503,634.003,634.004,929,860
Nov 07, 20223,691.003,696.003,636.003,645.003,645.001,942,574
Nov 04, 20223,606.503,729.003,590.003,688.003,688.002,974,795
Nov 03, 20223,580.003,612.503,553.503,595.003,595.002,141,607
Nov 02, 20223,614.503,640.503,595.003,602.503,602.502,698,411
Nov 01, 20223,629.503,665.003,604.003,611.003,611.002,187,145
Oct 31, 20223,555.503,605.503,551.003,598.003,598.002,432,435
Oct 28, 20223,524.503,554.003,488.003,554.003,554.001,735,892
Oct 27, 20223,575.003,604.123,521.503,522.003,522.003,234,874
Oct 26, 20223,616.503,616.503,505.003,581.503,581.504,547,373
Oct 25, 20223,618.503,640.003,578.503,629.503,629.501,866,698
Oct 24, 20223,613.003,640.503,581.003,608.503,608.502,005,237
Oct 21, 20223,580.003,585.003,517.003,580.003,580.002,414,749
Oct 20, 20223,651.503,651.503,581.003,609.003,609.003,631,839
Oct 19, 20223,680.503,688.503,640.003,661.503,661.503,044,478
Oct 18, 20223,706.003,712.183,667.503,680.003,680.001,732,821
Oct 17, 20223,658.003,687.503,644.003,669.003,669.002,155,611
Oct 14, 20223,659.503,717.003,638.503,667.003,667.002,190,665
Oct 13, 20223,684.003,689.343,538.503,615.503,615.504,742,974
Oct 12, 20223,655.003,722.003,652.333,697.503,697.503,349,682
Oct 11, 20223,644.003,671.003,608.503,661.503,661.502,496,244
Oct 10, 20223,698.503,711.223,608.003,646.003,646.002,317,612
Oct 07, 20223,719.503,770.503,714.503,733.503,733.502,910,864
Oct 06, 20223,794.003,818.003,712.503,728.503,728.502,623,940
Oct 05, 20223,762.503,809.003,739.533,781.503,781.503,023,010
Oct 04, 20223,732.503,820.503,689.003,791.503,791.504,016,065
Oct 03, 20223,745.003,771.003,689.503,707.503,707.505,183,690
Sept 30, 20223,783.503,800.503,729.003,797.503,797.505,204,922
Sept 29, 20223,789.003,831.003,743.003,782.003,782.003,708,793
Sept 28, 20223,810.003,846.003,784.503,823.003,823.004,026,281
Sept 27, 20223,872.003,937.003,850.003,857.503,857.506,220,279
Sept 26, 20223,806.503,973.003,764.503,849.753,849.753,341,891
Sept 23, 20223,767.503,783.503,707.503,771.003,771.003,058,351
Sept 22, 20223,780.503,836.503,758.003,759.003,759.002,270,334
Sept 21, 20223,745.503,802.503,716.003,801.003,801.002,189,107
Sept 20, 20223,779.003,847.003,744.003,753.503,753.502,898,925
Sept 16, 20223,729.003,781.003,719.503,745.003,745.006,691,871
Sept 15, 20223,767.503,780.003,741.003,763.503,763.502,447,419
Sept 14, 20223,793.503,806.003,737.503,763.503,763.503,708,949
Sept 13, 20223,868.503,876.503,804.003,804.003,804.002,431,817
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...