Canada markets open in 1 hour 26 minutes

Diageo plc (DGE.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,760.60-51.40 (-1.83%)
As of 12:48PM BST. Market open.
Time Period:
Apr 25, 2023 - Apr 25, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Apr 25, 20242,795.502,813.002,753.002,760.602,760.601,424,643
Apr 24, 20242,818.502,833.502,807.502,812.002,812.002,474,211
Apr 23, 20242,847.502,875.002,816.002,819.002,819.004,542,165
Apr 22, 20242,860.502,904.002,848.002,857.002,857.003,343,916
Apr 19, 20242,812.002,836.502,790.502,836.502,836.504,795,030
Apr 18, 20242,819.502,859.002,815.002,823.002,823.006,800,720
Apr 17, 20242,727.002,817.502,725.502,799.002,799.006,265,853
Apr 16, 20242,750.002,772.812,742.502,746.002,746.006,506,490
Apr 15, 20242,755.502,792.002,752.002,770.002,770.004,099,314
Apr 12, 20242,804.502,823.002,784.002,784.002,784.003,794,850
Apr 11, 20242,810.502,830.752,805.002,805.002,805.005,747,919
Apr 10, 20242,828.502,843.502,802.502,825.002,825.007,435,365
Apr 09, 20242,806.002,839.502,801.002,809.002,809.003,058,231
Apr 08, 20242,840.502,843.252,813.502,822.502,822.502,573,745
Apr 05, 20242,870.502,894.502,849.002,849.502,849.503,361,282
Apr 04, 20242,911.502,925.002,896.752,910.002,910.004,737,715
Apr 03, 20242,933.502,955.502,902.502,925.002,925.005,041,850
Apr 02, 20242,920.502,955.002,916.502,955.002,955.005,593,083
Mar 28, 20242,940.002,951.002,921.502,925.502,925.503,451,083
Mar 27, 20242,921.502,949.002,899.502,938.002,938.009,080,191
Mar 26, 20242,872.502,929.052,865.002,927.002,927.004,417,089
Mar 25, 20242,895.002,909.002,870.002,887.502,887.506,693,942
Mar 22, 20242,874.002,922.002,870.502,901.002,901.003,108,895
Mar 21, 20242,850.002,881.022,836.502,870.502,870.503,591,042
Mar 20, 20242,826.502,849.002,801.002,826.502,826.503,255,416
Mar 19, 20242,851.002,857.502,825.502,827.502,827.508,238,407
Mar 18, 20242,909.002,909.502,867.502,868.502,868.502,319,948
Mar 15, 20242,894.002,910.502,878.502,907.002,907.009,483,688
Mar 14, 20242,949.002,974.502,901.502,910.502,910.504,465,978
Mar 13, 20242,904.502,919.502,890.502,911.002,911.002,422,623
Mar 12, 20242,913.002,928.502,906.002,908.002,908.003,515,375
Mar 11, 20242,873.002,891.502,848.002,891.502,891.504,414,467
Mar 08, 20242,865.002,879.002,855.002,874.002,874.002,136,879
Mar 07, 20242,867.002,876.502,839.002,876.502,876.505,067,799
Mar 06, 20242,917.002,917.002,875.892,876.002,876.003,850,807
Mar 05, 20242,926.002,951.502,912.502,923.002,923.004,344,776
Mar 04, 20242,950.002,950.372,925.502,930.002,930.003,752,437
Mar 01, 20242,976.002,988.002,948.502,963.502,963.502,749,828
Feb 29, 20242,984.002,988.002,931.502,962.002,962.006,014,510
Feb 29, 202432.05 Dividend
Feb 28, 20243,033.503,056.003,004.003,004.002,971.952,838,919
Feb 27, 20242,989.003,043.502,986.503,027.002,994.703,353,191
Feb 26, 20242,992.003,011.002,975.002,992.502,960.572,657,220
Feb 23, 20242,985.503,003.502,977.502,986.002,954.142,573,370
Feb 22, 20242,982.003,003.002,961.802,985.002,953.152,438,793
Feb 21, 20242,979.003,011.002,972.002,989.002,957.112,701,440
Feb 20, 20242,936.002,973.502,928.002,966.502,934.854,824,893
Feb 19, 20242,900.002,940.502,898.002,940.502,909.133,214,504
Feb 16, 20242,938.002,949.502,905.962,927.502,896.274,566,559
Feb 15, 20242,908.502,938.502,893.652,898.002,867.084,576,498
Feb 14, 20242,852.002,872.002,844.502,868.502,837.902,862,946
Feb 13, 20242,889.002,899.002,860.002,860.502,829.981,903,369
Feb 12, 20242,899.002,916.002,877.502,890.502,859.664,625,812
Feb 09, 20242,914.002,928.502,896.502,899.502,868.562,666,350
Feb 08, 20242,933.502,966.002,926.002,926.002,894.782,679,693
Feb 07, 20242,975.002,996.402,939.252,940.002,908.633,666,011
Feb 06, 20242,973.002,997.002,940.002,971.502,939.803,406,369
Feb 05, 20242,940.002,984.002,940.002,984.002,952.163,930,514
Feb 02, 20242,931.003,007.502,930.002,936.502,905.174,684,361
Feb 01, 20242,882.502,905.002,854.502,905.002,874.014,696,016
Jan 31, 20242,842.002,876.502,828.002,860.502,829.985,841,282
Jan 30, 20242,740.002,925.002,720.002,860.002,829.499,529,443
Jan 29, 20242,820.002,868.002,815.502,841.502,811.185,095,664
Jan 26, 20242,796.002,860.002,792.002,849.002,818.604,715,618
Jan 25, 20242,702.502,719.502,700.002,710.002,681.092,737,368
Jan 24, 20242,708.502,725.502,687.002,699.502,670.703,316,269
Jan 23, 20242,697.002,711.002,676.002,685.502,656.855,281,439
Jan 22, 2024------
Jan 19, 20242,746.502,762.502,699.232,715.502,686.535,141,092
Jan 18, 20242,717.502,745.002,712.002,732.502,703.353,612,780
Jan 17, 20242,761.502,764.502,729.502,749.002,719.673,760,707
Jan 16, 20242,784.002,807.502,768.502,797.502,767.655,195,145
Jan 15, 20242,788.002,809.002,783.502,805.002,775.075,157,897
Jan 12, 20242,807.502,819.502,766.002,805.502,775.574,875,823
Jan 11, 20242,771.002,815.502,770.002,815.502,785.468,751,565
Jan 10, 20242,750.002,795.002,748.502,787.502,757.765,106,045
Jan 09, 20242,790.002,790.002,740.502,767.502,737.974,444,410
Jan 08, 20242,761.002,778.002,749.002,770.502,740.942,839,241
Jan 05, 20242,770.502,782.002,723.002,765.002,735.508,724,478
Jan 04, 20242,794.002,814.502,782.002,808.502,778.543,743,393
Jan 03, 20242,819.502,842.002,774.502,787.002,757.272,701,164
Jan 02, 20242,866.502,879.002,792.002,819.502,789.422,976,379
Dec 29, 20232,852.002,873.002,847.502,856.002,825.531,266,433
Dec 28, 20232,847.002,857.502,840.002,848.502,818.111,914,154
Dec 27, 20232,854.502,872.502,845.502,853.502,823.064,063,729
Dec 22, 20232,835.502,850.502,831.002,841.502,811.181,305,038
Dec 21, 20232,833.502,874.502,819.002,849.002,818.602,255,096
Dec 20, 20232,857.502,891.002,821.002,857.002,826.525,568,460
Dec 19, 20232,853.002,872.502,830.002,838.502,808.224,926,490
Dec 18, 20232,808.002,851.002,792.002,847.502,817.121,924,692
Dec 15, 20232,860.002,883.002,818.002,833.502,803.278,947,577
Dec 14, 20232,875.002,923.502,793.002,869.002,838.394,159,050
Dec 13, 20232,814.002,835.502,793.002,810.002,780.023,070,069
Dec 12, 20232,829.502,849.502,792.502,810.002,780.023,461,689
Dec 11, 20232,813.502,829.002,786.752,809.502,779.533,739,471
Dec 08, 20232,778.502,834.502,745.002,829.002,798.824,698,872
Dec 07, 20232,773.002,785.502,750.002,762.002,732.533,865,406
Dec 06, 20232,795.002,829.502,754.002,774.502,744.904,622,653
Dec 05, 20232,799.502,821.002,779.502,812.502,782.492,789,052
Dec 04, 20232,807.502,833.002,790.002,804.002,774.083,800,358
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...