1. Share Prices

  2. Diageo PLC (DGE)

2,183.00p+6.50 (+0.30%)10 Mar 2025, 19:06
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
Mar 10, 20252176.50p2204.50p2135.50p2183.00p5,961,855
Mar 7, 20252220.00p2222.50p2146.50p2176.50p4,839,485
Mar 6, 20252198.00p2215.00p2149.00p2215.00p5,963,856
Mar 5, 20252147.00p2226.00p2133.50p2201.00p7,410,606
Mar 4, 20252147.50p2162.00p2124.00p2143.00p2,781,641
Mar 3, 20252180.00p2180.00p2134.32p2165.50p3,887,794
Feb 28, 20252113.50p2171.71p2109.00p2163.00p8,391,211
Feb 27, 20252132.00p2142.50p2099.00p2133.00p4,287,800
Feb 26, 20252176.00p2205.00p2170.50p2183.00p2,972,809
Feb 25, 20252185.00p2196.50p2172.00p2174.50p2,371,294
Feb 24, 20252206.00p2210.00p2160.16p2199.00p3,533,622
Feb 21, 20252150.00p2192.00p2145.50p2190.00p3,799,399
Feb 20, 20252111.00p2139.50p2098.50p2123.50p3,317,929
Feb 19, 20252143.50p2154.45p2113.50p2113.50p3,090,811
Feb 18, 20252155.50p2166.50p2108.00p2146.00p6,349,091
Feb 17, 20252137.00p2157.00p2126.00p2151.50p2,916,431
Feb 14, 20252182.00p2186.50p2141.00p2145.50p2,745,310
Feb 13, 20252165.50p2224.50p2138.50p2185.00p3,953,242
Feb 12, 20252186.00p2189.00p2125.00p2134.00p4,092,716
Feb 11, 20252199.00p2202.50p2155.50p2170.50p3,475,851
Feb 10, 20252222.00p2228.50p2193.50p2196.00p2,651,934
Feb 7, 20252250.50p2262.50p2218.50p2222.00p4,357,279
Feb 6, 20252242.50p2280.32p2226.00p2252.50p4,337,165
Feb 5, 20252306.00p2338.00p2231.50p2235.00p6,091,102
Feb 4, 20252292.00p2373.00p2261.00p2327.50p6,234,731
Feb 3, 20252350.00p2378.50p2325.50p2365.00p4,056,368
Jan 31, 20252431.00p2450.00p2398.00p2419.00p4,287,727
Jan 30, 20252432.50p2450.00p2415.50p2428.00p3,465,121
Jan 29, 20252465.00p2474.50p2425.00p2426.50p3,476,301
Jan 28, 20252501.00p2535.00p2495.00p2495.00p2,172,277
Jan 27, 20252487.50p2500.00p2467.86p2493.50p2,284,045
Jan 24, 20252408.00p2565.00p2403.50p2503.50p5,767,212
Jan 23, 20252391.00p2408.50p2376.50p2401.50p2,213,067
Jan 22, 20252421.50p2436.44p2378.50p2399.00p6,542,931
Jan 21, 20252415.00p2429.50p2398.00p2429.50p2,672,557
Jan 20, 20252436.00p2445.00p2408.00p2438.00p2,172,557
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
123456
Showing 1 to 50 of 253

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:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Assura PLC46.5614.29
Sirius Real Estate LD82.554.30
Primary Health Properties PLC93.903.76
Kingfisher PLC268.603.67
Whitbread PLC2,598.003.34
Severn Trent PLC2,461.002.84

Fallers

CompanyPrice% Chg
Clarkson PLC3,455.00-21.66
Alpha Group International PLC2,390.00-10.15
Entain PLC661.20-8.62
Rolls-Royce Holdings PLC732.80-8.56
Travis Perkins PLC580.50-8.37
Ferrexpo PLC69.90-7.91
Risers/fallers data from previous trading day. Today's data available from 8:15am.