- Share Prices
Diageo PLC (DGE)
2,592.00p-23.50 (-0.90%)02 Oct 2024, 11:15
Diageo PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 22, 2024 | 2503.50p | 2542.00p | 2501.00p | 2505.00p | 1,960,009 |
Jul 19, 2024 | 2485.50p | 2524.00p | 2472.00p | 2490.50p | 3,205,121 |
Jul 18, 2024 | 2539.50p | 2552.00p | 2493.00p | 2525.00p | 2,053,284 |
Jul 17, 2024 | 2476.50p | 2520.00p | 2473.00p | 2508.50p | 3,682,124 |
Jul 16, 2024 | 2473.00p | 2731.50p | 2461.00p | 2480.00p | 3,188,382 |
Jul 15, 2024 | 2523.50p | 2534.50p | 2483.50p | 2488.00p | 3,546,442 |
Jul 12, 2024 | 2535.50p | 2731.50p | 2520.00p | 2539.50p | 3,259,930 |
Jul 11, 2024 | 2521.00p | 2559.00p | 2487.00p | 2546.00p | 6,702,105 |
Jul 10, 2024 | 2478.00p | 2504.50p | 2462.50p | 2502.50p | 3,284,112 |
Jul 9, 2024 | 2497.50p | 2538.50p | 2473.50p | 2478.00p | 3,727,087 |
Jul 8, 2024 | 2529.50p | 2550.50p | 2504.00p | 2506.00p | 5,368,691 |
Jul 5, 2024 | 2545.50p | 2561.00p | 2519.50p | 2523.00p | 2,482,497 |
Jul 4, 2024 | 2515.50p | 2541.00p | 2493.00p | 2535.00p | 3,086,286 |
Jul 3, 2024 | 2530.00p | 2542.00p | 2490.00p | 2508.50p | 4,979,067 |
Jul 2, 2024 | 2466.50p | 2495.00p | 2452.00p | 2463.50p | 3,746,971 |
Jul 1, 2024 | 2502.50p | 2516.50p | 2474.50p | 2480.00p | 2,662,847 |
Jun 28, 2024 | 2514.00p | 2521.50p | 2483.75p | 2489.50p | 3,652,930 |
Jun 27, 2024 | 2548.50p | 2568.50p | 2500.00p | 2500.00p | 3,454,618 |
Jun 26, 2024 | 2579.50p | 2580.00p | 2541.50p | 2553.00p | 3,459,896 |
Jun 25, 2024 | 2586.50p | 2600.00p | 2562.50p | 2572.50p | 2,638,382 |
Jun 24, 2024 | 2571.50p | 2606.50p | 2556.00p | 2578.00p | 2,684,832 |
Jun 21, 2024 | 2582.50p | 2606.50p | 2552.00p | 2578.00p | 8,019,175 |
Jun 20, 2024 | 2569.00p | 2599.50p | 2526.00p | 2590.50p | 5,469,187 |
Jun 19, 2024 | 2519.00p | 2569.50p | 2515.50p | 2569.00p | 3,955,921 |
Jun 18, 2024 | 2585.00p | 2588.00p | 2558.00p | 2558.00p | 3,229,309 |
Jun 17, 2024 | 2603.50p | 2609.50p | 2560.00p | 2575.50p | 2,788,747 |
Jun 14, 2024 | 2569.00p | 2602.00p | 2562.50p | 2579.00p | 2,763,551 |
Jun 13, 2024 | 2602.50p | 2610.00p | 2561.00p | 2574.50p | 3,275,804 |
Jun 12, 2024 | 2600.00p | 2627.00p | 2578.50p | 2611.00p | 3,896,280 |
Jun 11, 2024 | 2609.50p | 2626.00p | 2570.50p | 2594.50p | 3,090,763 |
Jun 10, 2024 | 2642.00p | 2686.50p | 2606.50p | 2607.00p | 2,883,871 |
Jun 7, 2024 | 2704.00p | 2729.00p | 2650.50p | 2670.00p | 2,776,412 |
Jun 6, 2024 | 2671.00p | 2719.50p | 2640.50p | 2712.50p | 4,834,359 |
Jun 5, 2024 | 2660.00p | 2677.50p | 2636.50p | 2656.50p | 3,719,018 |
Jun 4, 2024 | 2639.50p | 2642.00p | 2610.00p | 2639.50p | 2,823,474 |
Jun 3, 2024 | 2656.50p | 2673.00p | 2628.25p | 2639.00p | 2,674,707 |
May 31, 2024 | 2595.50p | 2637.50p | 2584.00p | 2630.50p | 6,766,307 |
May 30, 2024 | 2573.00p | 2612.50p | 2563.00p | 2602.00p | 5,413,109 |
May 29, 2024 | 2612.50p | 2645.00p | 2588.95p | 2590.00p | 3,696,832 |
May 28, 2024 | 2689.50p | 2709.50p | 2618.00p | 2629.00p | 3,345,223 |
May 24, 2024 | 2691.00p | 2726.00p | 2673.50p | 2693.00p | 3,584,422 |
May 23, 2024 | 2743.00p | 2762.00p | 2706.50p | 2709.50p | 4,268,289 |
May 22, 2024 | 2735.00p | 2768.50p | 2718.50p | 2745.50p | 8,827,545 |
May 21, 2024 | 2748.50p | 2811.00p | 2735.50p | 2751.50p | 2,969,054 |
May 20, 2024 | 2800.00p | 2813.25p | 2782.00p | 2794.00p | 2,347,154 |
May 17, 2024 | 2817.50p | 2827.00p | 2791.00p | 2800.50p | 2,994,878 |
May 16, 2024 | 2804.00p | 2833.50p | 2786.00p | 2817.00p | 2,565,215 |
May 15, 2024 | 2839.00p | 2856.50p | 2802.45p | 2803.00p | 2,145,610 |
May 14, 2024 | 2827.50p | 2863.00p | 2810.00p | 2839.00p | 2,438,853 |
May 13, 2024 | 2851.00p | 2873.50p | 2824.00p | 2831.50p | 1,762,601 |