1. Share Prices

  2. Diageo PLC (DGE)

2,436.65p+2.15 (+0.09%)20 Jan 2025, 08:03
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
Jan 17, 20252410.00p2439.50p2404.00p2434.50p2,706,775
Jan 16, 20252376.00p2406.00p2356.50p2378.00p3,017,079
Jan 15, 20252349.00p2373.00p2340.00p2360.50p6,735,682
Jan 14, 20252397.00p2403.50p2326.00p2337.00p4,833,513
Jan 13, 20252418.50p2433.00p2368.50p2391.50p4,501,118
Jan 10, 20252540.50p2548.00p2446.50p2446.50p4,582,995
Jan 9, 20252528.00p2567.50p2521.38p2555.00p1,949,866
Jan 8, 20252494.00p2534.00p2492.50p2526.00p2,425,126
Jan 7, 20252508.50p2540.50p2493.70p2506.50p2,689,024
Jan 6, 20252441.50p2521.00p2420.50p2503.50p4,893,705
Jan 3, 20252554.00p2558.00p2442.00p2448.50p3,120,959
Jan 2, 20252534.50p2557.50p2520.00p2547.50p3,139,437
Dec 31, 20242515.00p2537.50p2511.50p2537.50p911,353
Dec 30, 20242519.50p2540.50p2507.00p2514.00p1,980,687
Dec 27, 20242512.50p2536.50p2498.00p2535.00p1,772,645
Dec 24, 20242501.00p2515.00p2493.00p2497.50p730,715
Dec 23, 20242491.50p2506.50p2483.50p2493.50p1,660,817
Dec 20, 20242526.50p2543.50p2493.50p2504.50p7,432,149
Dec 19, 20242483.50p2533.50p2483.50p2525.50p5,406,601
Dec 18, 20242540.00p2550.50p2509.50p2518.50p4,342,546
Dec 17, 20242569.00p2582.00p2536.00p2536.00p6,589,335
Dec 16, 20242594.00p2612.50p2569.29p2600.00p4,659,523
Dec 13, 20242562.00p2619.50p2559.50p2618.50p6,077,629
Dec 12, 20242526.00p2594.50p2520.50p2558.50p6,931,952
Dec 11, 20242445.00p2489.50p2435.00p2489.50p6,972,310
Dec 10, 20242423.50p2450.00p2421.50p2445.50p3,593,573
Dec 9, 20242427.00p2442.00p2411.50p2433.00p3,793,506
Dec 6, 20242443.00p2455.50p2417.50p2422.50p3,105,533
Dec 5, 20242340.50p2428.50p2340.00p2428.50p8,539,820
Dec 4, 20242344.00p2345.50p2326.50p2341.50p2,701,746
Dec 3, 20242372.50p2375.00p2350.00p2350.00p5,402,113
Dec 2, 20242342.00p2376.00p2342.00p2367.50p3,071,351
Nov 29, 20242365.00p2371.00p2329.50p2352.50p2,656,864
Nov 28, 20242353.00p2402.50p2345.50p2368.00p2,192,542
Nov 27, 20242358.00p2366.00p2328.00p2355.00p2,765,892
Nov 26, 20242356.00p2401.50p2313.00p2364.50p4,142,696
Nov 25, 20242405.50p2424.50p2402.00p2402.50p6,410,601
Nov 22, 20242350.00p2398.50p2348.50p2398.50p3,156,681
Nov 21, 20242345.50p2357.50p2338.50p2350.00p4,282,914
Nov 20, 20242356.00p2380.00p2352.50p2357.50p5,158,003
Nov 19, 20242345.00p2363.50p2331.50p2363.50p2,864,834
Nov 18, 20242342.50p2360.50p2341.00p2360.50p3,244,248
Nov 15, 20242354.00p2374.00p2344.50p2344.50p2,811,760
Nov 14, 20242346.50p2382.50p2326.50p2365.50p2,934,169
Nov 13, 20242341.00p2353.00p2315.50p2332.50p3,062,983
Nov 12, 20242325.50p2351.50p2320.00p2344.50p5,821,427
Nov 11, 20242343.50p2354.50p2327.00p2345.50p2,391,848
Nov 8, 20242341.00p2344.00p2314.00p2320.00p3,673,577
Nov 7, 20242325.00p2352.00p2320.00p2340.50p3,048,319
Nov 6, 20242356.50p2396.50p2288.00p2306.00p4,653,704
123456
Showing 1 to 50 of 252

Most Read

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 Jan 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Molten Ventures PLC309.504.56
Elementis PLC153.004.22
Firstgroup PLC170.003.34
Wood Group (John) PLC70.683.33
Kainos Group PLC815.453.22
Paragon Banking Group PLC750.002.74

Fallers

CompanyPrice% Chg
Clarkson PLC4,335.00-2.36
Bytes Technology Group PLC422.00-2.31
Workspace Group PLC467.50-2.30
Urban Logistics Reit PLC103.20-2.09
Ibstock PLC165.40-2.01
Ao World PLC97.09-1.83