1. Share Prices

  2. Diageo PLC (DGE)

2,755.00p-39.00 (-1.40%)21 May 2024, 15:21
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Diageo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 20, 20242800.00p2813.25p2782.00p2794.00p2,347,154
May 17, 20242817.50p2827.00p2791.00p2800.50p2,994,878
May 16, 20242804.00p2833.50p2786.00p2817.00p2,565,215
May 15, 20242839.00p2856.50p2802.45p2803.00p2,145,610
May 14, 20242827.50p2863.00p2810.00p2839.00p2,438,853
May 13, 20242851.00p2873.50p2824.00p2831.50p1,762,601
May 10, 20242841.00p2854.50p2819.50p2850.00p2,205,007
May 9, 20242817.50p2847.00p2791.00p2837.00p1,898,415
May 8, 20242770.50p2814.50p2770.50p2808.00p4,128,111
May 7, 20242744.50p2777.00p2744.00p2755.50p4,562,505
May 3, 20242743.50p2775.50p2712.00p2729.00p2,429,053
May 2, 20242745.00p2763.50p2718.50p2728.50p3,104,419
May 1, 20242771.00p2743.50p2741.00p2742.50p273,810
Apr 30, 20242771.50p2806.00p2758.50p2775.50p3,385,694
Apr 29, 20242775.00p2801.50p2767.00p2769.50p3,279,602
Apr 26, 20242770.00p2794.00p2758.50p2776.00p3,750,174
Apr 25, 20242795.50p2813.00p2740.25p2759.00p5,532,411
Apr 24, 20242818.50p2833.50p2807.50p2812.00p2,474,211
Apr 23, 20242847.50p2875.00p2816.00p2819.00p4,542,165
Apr 22, 20242860.50p2904.00p2848.00p2857.00p3,343,916
Apr 19, 20242812.00p2836.50p2790.50p2836.50p4,795,030
Apr 18, 20242819.50p2859.00p2815.00p2823.00p6,800,720
Apr 17, 20242727.00p2817.50p2725.50p2799.00p6,265,853
Apr 16, 20242750.00p2772.82p2742.50p2746.00p6,506,490
Apr 15, 20242755.50p2792.00p2752.00p2770.00p4,099,314
Apr 12, 20242804.50p2823.00p2784.00p2784.00p3,794,850
Apr 11, 20242810.50p2830.75p2805.00p2805.00p5,747,919
Apr 10, 20242828.50p2843.50p2802.50p2825.00p7,435,365
Apr 9, 20242806.00p2839.50p2801.00p2809.00p3,058,231
Apr 8, 20242840.50p2843.25p2813.50p2822.50p2,573,745
Apr 5, 20242870.50p2894.50p2849.00p2849.50p3,361,282
Apr 4, 20242911.50p2925.00p2896.75p2910.00p4,737,715
Apr 3, 20242933.50p2955.50p2902.50p2925.00p5,041,850
Apr 2, 20242920.50p2955.00p2916.50p2955.00p5,593,083
Mar 28, 20242940.00p2951.00p2921.50p2925.50p3,451,083
Mar 27, 20242921.50p2949.00p2899.50p2938.00p9,080,191
Mar 26, 20242872.50p2929.05p2865.00p2927.00p4,417,089
Mar 25, 20242895.00p2909.00p2870.00p2887.50p6,693,942
Mar 22, 20242874.00p2922.00p2870.50p2901.00p3,108,895
Mar 21, 20242850.00p2881.02p2836.50p2870.50p3,591,042
Mar 20, 20242826.50p2849.00p2801.00p2826.50p3,255,416
Mar 19, 20242851.00p2857.50p2825.50p2827.50p8,238,407
Mar 18, 20242909.00p2909.50p2867.50p2868.50p2,319,948
Mar 15, 20242894.00p2910.50p2878.50p2907.00p9,483,688
Mar 14, 20242949.00p2974.50p2901.50p2910.50p4,465,978
Mar 13, 20242904.50p2919.50p2890.50p2911.00p2,422,623
Mar 12, 20242913.00p2928.50p2906.00p2908.00p3,515,375
Mar 11, 20242873.00p2891.50p2848.00p2891.50p4,414,467
Mar 8, 20242865.00p2879.00p2855.00p2874.00p2,136,879
Mar 7, 20242867.00p2876.50p2839.00p2876.50p5,067,799
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Big Yellow Group PLC1,234.004.58
Safestore Holdings PLC880.003.10
Astrazeneca PLC12,386.002.40
Schroders PLC378.942.31
Pphe Hotel Group Limited1,435.002.14
Marshalls PLC324.201.95

Fallers

CompanyPrice% Chg
Ssp Group PLC192.10-8.00
Pennon Group PLC675.00-5.79
Dowlais Group PLC71.90-6.44
Ascential PLC327.30-4.00
Bt Group PLC127.45-3.63
Ferrexpo PLC45.00-2.91