1. Share Prices

  2. Diageo PLC (DGE)

2,505.00p+14.50 (+0.58%)22 Jul 2024, 16:35
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
Jul 19, 20242485.50p2524.00p2472.00p2490.50p3,205,121
Jul 18, 20242539.50p2552.00p2493.00p2525.00p2,053,284
Jul 17, 20242476.50p2520.00p2473.00p2508.50p3,682,124
Jul 16, 20242473.00p2731.50p2461.00p2480.00p3,188,382
Jul 15, 20242523.50p2534.50p2483.50p2488.00p3,546,442
Jul 12, 20242535.50p2731.50p2520.00p2539.50p3,259,930
Jul 11, 20242521.00p2559.00p2487.00p2546.00p6,702,105
Jul 10, 20242478.00p2504.50p2462.50p2502.50p3,284,112
Jul 9, 20242497.50p2538.50p2473.50p2478.00p3,727,087
Jul 8, 20242529.50p2550.50p2504.00p2506.00p5,368,691
Jul 5, 20242545.50p2561.00p2519.50p2523.00p2,482,497
Jul 4, 20242515.50p2541.00p2493.00p2535.00p3,086,286
Jul 3, 20242530.00p2542.00p2490.00p2508.50p4,979,067
Jul 2, 20242466.50p2495.00p2452.00p2463.50p3,746,971
Jul 1, 20242502.50p2516.50p2474.50p2480.00p2,662,847
Jun 28, 20242514.00p2521.50p2483.75p2489.50p3,652,930
Jun 27, 20242548.50p2568.50p2500.00p2500.00p3,454,618
Jun 26, 20242579.50p2580.00p2541.50p2553.00p3,459,896
Jun 25, 20242586.50p2600.00p2562.50p2572.50p2,638,382
Jun 24, 20242571.50p2606.50p2556.00p2578.00p2,684,832
Jun 21, 20242582.50p2606.50p2552.00p2578.00p8,019,175
Jun 20, 20242569.00p2599.50p2526.00p2590.50p5,469,187
Jun 19, 20242519.00p2569.50p2515.50p2569.00p3,955,921
Jun 18, 20242585.00p2588.00p2558.00p2558.00p3,229,309
Jun 17, 20242603.50p2609.50p2560.00p2575.50p2,788,747
Jun 14, 20242569.00p2602.00p2562.50p2579.00p2,763,551
Jun 13, 20242602.50p2610.00p2561.00p2574.50p3,275,804
Jun 12, 20242600.00p2627.00p2578.50p2611.00p3,896,280
Jun 11, 20242609.50p2626.00p2570.50p2594.50p3,090,763
Jun 10, 20242642.00p2686.50p2606.50p2607.00p2,883,871
Jun 7, 20242704.00p2729.00p2650.50p2670.00p2,776,412
Jun 6, 20242671.00p2719.50p2640.50p2712.50p4,834,359
Jun 5, 20242660.00p2677.50p2636.50p2656.50p3,719,018
Jun 4, 20242639.50p2642.00p2610.00p2639.50p2,823,474
Jun 3, 20242656.50p2673.00p2628.25p2639.00p2,674,707
May 31, 20242595.50p2637.50p2584.00p2630.50p6,766,307
May 30, 20242573.00p2612.50p2563.00p2602.00p5,413,109
May 29, 20242612.50p2645.00p2588.95p2590.00p3,696,832
May 28, 20242689.50p2709.50p2618.00p2629.00p3,345,223
May 24, 20242691.00p2726.00p2673.50p2693.00p3,584,422
May 23, 20242743.00p2762.00p2706.50p2709.50p4,268,289
May 22, 20242735.00p2768.50p2718.50p2745.50p8,827,545
May 21, 20242748.50p2811.00p2735.50p2751.50p2,969,054
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
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC424.1012.17
Rentokil Initial PLC482.907.77
Burberry Group PLC719.803.18
Ferrexpo PLC56.303.11
Hammerson PLC30.003.31
Aston Martin Lagonda Global Holdings PLC152.404.03

Fallers

CompanyPrice% Chg
Wizz Air Holdings PLC2,030.00-10.02
Easyjet PLC426.30-7.12
Hochschild Mining PLC176.40-3.50
International Consolidated Airlines Group S.A.164.20-3.41
Cmc Markets PLC311.00-0.96
Centamin PLC127.80-2.96