Canada markets closed

Diageo plc (DGED.L)

LSE - LSE Delayed Price. Currency in USD
Add to watchlist
137.56+0.88 (+0.64%)
At close: 07:07PM BST
Time Period:
May 05, 2023 - May 05, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
May 03, 2024138.43138.76137.17137.56137.56544
May 02, 2024137.19137.19136.12136.68136.68473
May 01, 2024137.55137.55136.94136.94136.94254
Apr 30, 2024140.15140.15138.64138.98138.9856
Apr 29, 2024139.53139.53139.08139.31139.31373
Apr 26, 2024139.67139.67138.46139.20139.20139
Apr 25, 2024138.10138.36137.27138.24138.24500
Apr 24, 2024140.30140.64140.17140.49140.49567
Apr 23, 2024140.72141.13140.17140.76140.7640,595
Apr 22, 2024143.49143.61140.88142.09142.0925,190
Apr 19, 2024139.77141.05139.71140.88140.88531
Apr 18, 2024141.37141.52140.39140.39140.39178
Apr 17, 2024139.83140.39138.99140.28140.28232,895
Apr 16, 2024137.03137.76136.28136.71136.71995,797
Apr 15, 2024139.60139.63137.49137.49137.49394,075
Apr 12, 2024140.95140.95137.71137.71137.71275,385
Apr 11, 2024142.64142.75141.18141.54141.54900,118
Apr 10, 2024142.40142.68141.60142.28142.28154
Apr 09, 2024143.59144.39143.26143.40143.403,701
Apr 08, 2024143.99144.29143.63143.80143.8042
Apr 05, 2024145.49145.49144.36144.36144.36236
Apr 04, 2024147.90148.29147.23148.29148.29405
Apr 03, 2024146.94148.12146.94148.10148.10557
Apr 02, 2024147.86149.11147.86149.11149.11675
Mar 28, 2024149.11149.24148.18148.50148.5066
Mar 27, 2024147.70148.92147.70148.69148.69276
Mar 26, 2024147.39147.99146.85147.79147.7938
Mar 25, 2024147.14147.32145.88145.88145.8891
Mar 22, 2024147.64147.98146.72146.72146.72986
Mar 21, 2024146.75147.44146.50146.63146.633,336
Mar 20, 2024145.30145.80144.77144.80144.801,348
Mar 19, 2024144.69145.49144.69145.49145.49545
Mar 18, 2024147.62147.84146.37146.37146.37155
Mar 15, 2024148.00148.61147.90148.38148.3895
Mar 14, 2024151.55152.60148.65150.48150.481,621
Mar 13, 2024149.73150.43149.61150.38150.3875
Mar 12, 2024150.32150.79149.62149.62149.621,428
Mar 11, 2024147.97150.40147.93150.40150.401,538
Mar 08, 2024148.67149.55148.00149.30149.301,177
Mar 07, 2024146.96148.37146.96148.03148.0312
Mar 06, 2024148.73148.84147.65148.05148.0521
Mar 05, 2024149.93149.93148.91149.09149.093,120
Mar 04, 2024149.82150.26149.37150.07150.07961
Mar 01, 2024150.58151.26149.77151.17151.171,636
Feb 29, 2024150.38151.30150.38150.98150.986,208
Feb 29, 20241.62 Dividend
Feb 28, 2024153.32154.24152.46152.46150.843,743
Feb 27, 2024153.73154.22153.29154.10152.461,296
Feb 26, 2024152.83152.98151.64152.04150.424,154
Feb 23, 2024151.48152.68151.48152.68151.068,733
Feb 22, 2024150.87151.83150.33151.70150.092,362
Feb 21, 2024150.40151.64150.40150.80149.202,396
Feb 20, 2024148.89151.00148.89150.78149.184,517
Feb 19, 2024147.22147.22147.22147.22145.66-
Feb 16, 2024148.50148.50147.22147.22145.6620,622
Feb 15, 2024145.94147.17145.87147.17145.612,940
Feb 14, 2024143.68144.51143.48144.51142.983,008
Feb 13, 2024144.63145.04144.02144.22142.69188
Feb 12, 2024145.40147.10145.40147.09145.53821
Feb 09, 2024146.77146.93146.62146.93145.3729
Feb 08, 2024148.40148.60147.54147.77146.20457
Feb 07, 2024149.83149.83148.56148.76147.18159
Feb 06, 2024149.06150.40149.03150.21148.6164
Feb 05, 2024149.43150.03148.63149.90148.31342
Feb 02, 2024151.72151.72148.23148.75147.173,196
Feb 01, 2024144.98149.03144.93148.51146.94429
Jan 31, 2024145.50146.40145.47145.50143.951,477
Jan 30, 2024146.10146.58139.16144.46142.933,795
Jan 29, 2024144.19145.48143.36143.81142.2813,212
Jan 26, 2024145.79145.89143.84145.01143.474,115
Jan 25, 2024138.83140.17138.17140.13138.647,264
Jan 24, 2024138.39138.78137.82138.46136.998,435
Jan 23, 2024137.40138.38136.47138.38136.911,225
Jan 22, 2024138.30138.98137.26137.26135.8085
Jan 19, 2024138.37138.79137.30138.06136.591,088
Jan 18, 2024138.92139.43138.43139.39137.914,290
Jan 17, 2024139.56140.15138.72138.85137.371,014
Jan 16, 2024141.47142.21141.32141.68140.173,403
Jan 15, 2024143.23143.23143.23143.23141.71-
Jan 12, 2024142.80144.19142.80143.23141.711,965
Jan 11, 2024143.16143.75142.38143.62142.09584
Jan 10, 2024142.72143.41142.11143.41141.895,213
Jan 09, 2024141.69141.87140.96141.84140.33763
Jan 08, 2024142.32143.01142.16142.82141.31223
Jan 05, 2024141.48142.72140.88141.73140.22678
Jan 04, 2024142.94143.72142.94143.08141.567,153
Jan 03, 2024141.68142.52141.26142.33140.82552
Jan 02, 2024142.15144.45141.87142.96141.44642
Dec 29, 2023145.85146.31145.57145.66144.1131
Dec 28, 2023145.37145.99145.37145.51143.96110
Dec 27, 2023145.89146.33145.66146.33144.78140
Dec 22, 2023145.50146.10144.59145.37143.832,810
Dec 21, 2023144.71145.24143.77143.96142.432,943
Dec 20, 2023145.72145.80145.16145.43143.881,507
Dec 19, 2023144.82145.92144.69145.55144.002,443
Dec 18, 2023144.17145.04143.49144.88143.348,703
Dec 15, 2023144.62145.16143.20143.26141.744,683
Dec 14, 2023146.29147.56145.64145.64144.095,431
Dec 13, 2023141.99142.45141.00142.45140.94179
Dec 12, 2023142.24142.33141.32141.44139.94224
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...