LSE - Delayed Quote • GBp
Diageo plc (DGE.L)
At close: April 23 at 4:35 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 23, 2024 | 2,847.50 | 2,875.00 | 2,816.00 | 2,819.00 | 2,819.00 | 4,542,165 |
| Apr 22, 2024 | 2,860.50 | 2,904.00 | 2,848.00 | 2,857.00 | 2,857.00 | 3,343,916 |
| Apr 19, 2024 | 2,812.00 | 2,836.50 | 2,790.50 | 2,836.50 | 2,836.50 | 4,795,030 |
| Apr 18, 2024 | 2,819.50 | 2,859.00 | 2,815.00 | 2,823.00 | 2,823.00 | 6,800,720 |
| Apr 17, 2024 | 2,727.00 | 2,817.50 | 2,725.50 | 2,799.00 | 2,799.00 | 6,265,853 |
| Apr 16, 2024 | 2,750.00 | 2,772.81 | 2,742.50 | 2,746.00 | 2,746.00 | 6,506,490 |
| Apr 15, 2024 | 2,755.50 | 2,792.00 | 2,752.00 | 2,770.00 | 2,770.00 | 4,099,314 |
| Apr 12, 2024 | 2,804.50 | 2,823.00 | 2,784.00 | 2,784.00 | 2,784.00 | 3,794,850 |
| Apr 11, 2024 | 2,810.50 | 2,830.75 | 2,805.00 | 2,805.00 | 2,805.00 | 5,747,919 |
| Apr 10, 2024 | 2,828.50 | 2,843.50 | 2,802.50 | 2,825.00 | 2,825.00 | 7,435,365 |
| Apr 9, 2024 | 2,806.00 | 2,839.50 | 2,801.00 | 2,809.00 | 2,809.00 | 3,058,231 |
| Apr 8, 2024 | 2,840.50 | 2,843.25 | 2,813.50 | 2,822.50 | 2,822.50 | 2,573,745 |
| Apr 5, 2024 | 2,870.50 | 2,894.50 | 2,849.00 | 2,849.50 | 2,849.50 | 3,361,282 |
| Apr 4, 2024 | 2,911.50 | 2,925.00 | 2,896.75 | 2,910.00 | 2,910.00 | 4,737,715 |
| Apr 3, 2024 | 2,933.50 | 2,955.50 | 2,902.50 | 2,925.00 | 2,925.00 | 5,041,850 |
| Apr 2, 2024 | 2,920.50 | 2,955.00 | 2,916.50 | 2,955.00 | 2,955.00 | 5,593,083 |
| Mar 28, 2024 | 2,940.00 | 2,951.00 | 2,921.50 | 2,925.50 | 2,925.50 | 3,451,083 |
| Mar 27, 2024 | 2,921.50 | 2,949.00 | 2,899.50 | 2,938.00 | 2,938.00 | 9,080,191 |
| Mar 26, 2024 | 2,872.50 | 2,929.05 | 2,865.00 | 2,927.00 | 2,927.00 | 4,417,089 |
| Mar 25, 2024 | 2,895.00 | 2,909.00 | 2,870.00 | 2,887.50 | 2,887.50 | 6,693,942 |
| Mar 22, 2024 | 2,874.00 | 2,922.00 | 2,870.50 | 2,901.00 | 2,901.00 | 3,108,895 |
| Mar 21, 2024 | 2,850.00 | 2,881.02 | 2,836.50 | 2,870.50 | 2,870.50 | 3,591,042 |
| Mar 20, 2024 | 2,826.50 | 2,849.00 | 2,801.00 | 2,826.50 | 2,826.50 | 3,255,416 |
| Mar 19, 2024 | 2,851.00 | 2,857.50 | 2,825.50 | 2,827.50 | 2,827.50 | 8,238,407 |
| Mar 18, 2024 | 2,909.00 | 2,909.50 | 2,867.50 | 2,868.50 | 2,868.50 | 2,319,948 |
| Mar 15, 2024 | 2,894.00 | 2,910.50 | 2,878.50 | 2,907.00 | 2,907.00 | 9,483,688 |
| Mar 14, 2024 | 2,949.00 | 2,974.50 | 2,901.50 | 2,910.50 | 2,910.50 | 4,465,978 |
| Mar 13, 2024 | 2,904.50 | 2,919.50 | 2,890.50 | 2,911.00 | 2,911.00 | 2,422,623 |
| Mar 12, 2024 | 2,913.00 | 2,928.50 | 2,906.00 | 2,908.00 | 2,908.00 | 3,515,375 |
| Mar 11, 2024 | 2,873.00 | 2,891.50 | 2,848.00 | 2,891.50 | 2,891.50 | 4,414,467 |
| Mar 8, 2024 | 2,865.00 | 2,879.00 | 2,855.00 | 2,874.00 | 2,874.00 | 2,136,879 |
| Mar 7, 2024 | 2,867.00 | 2,876.50 | 2,839.00 | 2,876.50 | 2,876.50 | 5,067,799 |
| Mar 6, 2024 | 2,917.00 | 2,917.00 | 2,875.89 | 2,876.00 | 2,876.00 | 3,850,807 |
| Mar 5, 2024 | 2,926.00 | 2,951.50 | 2,912.50 | 2,923.00 | 2,923.00 | 4,344,776 |
| Mar 4, 2024 | 2,950.00 | 2,950.37 | 2,925.50 | 2,930.00 | 2,930.00 | 3,752,437 |
| Mar 1, 2024 | 2,976.00 | 2,988.00 | 2,948.50 | 2,963.50 | 2,963.50 | 2,749,828 |
| Feb 29, 2024 | 32.05 Dividend | |||||
| Feb 29, 2024 | 2,984.00 | 2,988.00 | 2,931.50 | 2,962.00 | 2,962.00 | 6,014,510 |
| Feb 28, 2024 | 3,033.50 | 3,056.00 | 3,004.00 | 3,004.00 | 2,971.95 | 2,838,919 |
| Feb 27, 2024 | 2,989.00 | 3,043.50 | 2,986.50 | 3,027.00 | 2,994.70 | 3,353,191 |
| Feb 26, 2024 | 2,992.00 | 3,011.00 | 2,975.00 | 2,992.50 | 2,960.57 | 2,657,220 |
| Feb 23, 2024 | 2,985.50 | 3,003.50 | 2,977.50 | 2,986.00 | 2,954.14 | 2,573,370 |
| Feb 22, 2024 | 2,982.00 | 3,003.00 | 2,961.80 | 2,985.00 | 2,953.15 | 2,438,793 |
| Feb 21, 2024 | 2,979.00 | 3,011.00 | 2,972.00 | 2,989.00 | 2,957.11 | 2,701,440 |
| Feb 20, 2024 | 2,936.00 | 2,973.50 | 2,928.00 | 2,966.50 | 2,934.85 | 4,824,893 |
| Feb 19, 2024 | 2,900.00 | 2,940.50 | 2,898.00 | 2,940.50 | 2,909.13 | 3,214,504 |
| Feb 16, 2024 | 2,938.00 | 2,949.50 | 2,905.96 | 2,927.50 | 2,896.27 | 4,566,559 |
| Feb 15, 2024 | 2,908.50 | 2,938.50 | 2,893.65 | 2,898.00 | 2,867.08 | 4,576,498 |
| Feb 14, 2024 | 2,852.00 | 2,872.00 | 2,844.50 | 2,868.50 | 2,837.90 | 2,862,946 |
| Feb 13, 2024 | 2,889.00 | 2,899.00 | 2,860.00 | 2,860.50 | 2,829.98 | 1,903,369 |
| Feb 12, 2024 | 2,899.00 | 2,916.00 | 2,877.50 | 2,890.50 | 2,859.66 | 4,625,812 |
| Feb 9, 2024 | 2,914.00 | 2,928.50 | 2,896.50 | 2,899.50 | 2,868.56 | 2,666,350 |
| Feb 8, 2024 | 2,933.50 | 2,966.00 | 2,926.00 | 2,926.00 | 2,894.78 | 2,679,693 |
| Feb 7, 2024 | 2,975.00 | 2,996.40 | 2,939.25 | 2,940.00 | 2,908.63 | 3,666,011 |
| Feb 6, 2024 | 2,973.00 | 2,997.00 | 2,940.00 | 2,971.50 | 2,939.80 | 3,406,369 |
| Feb 5, 2024 | 2,940.00 | 2,984.00 | 2,940.00 | 2,984.00 | 2,952.16 | 3,930,514 |
| Feb 2, 2024 | 2,931.00 | 3,007.50 | 2,930.00 | 2,936.50 | 2,905.17 | 4,684,361 |
| Feb 1, 2024 | 2,882.50 | 2,905.00 | 2,854.50 | 2,905.00 | 2,874.01 | 4,696,016 |
| Jan 31, 2024 | 2,842.00 | 2,876.50 | 2,828.00 | 2,860.50 | 2,829.98 | 5,841,282 |
| Jan 30, 2024 | 2,740.00 | 2,925.00 | 2,720.00 | 2,860.00 | 2,829.49 | 9,529,443 |
| Jan 29, 2024 | 2,820.00 | 2,868.00 | 2,815.50 | 2,841.50 | 2,811.18 | 5,095,664 |
| Jan 26, 2024 | 2,796.00 | 2,860.00 | 2,792.00 | 2,849.00 | 2,818.60 | 4,715,618 |
| Jan 25, 2024 | 2,702.50 | 2,719.50 | 2,700.00 | 2,710.00 | 2,681.09 | 2,737,368 |
| Jan 24, 2024 | 2,708.50 | 2,725.50 | 2,687.00 | 2,699.50 | 2,670.70 | 3,316,269 |
| Jan 23, 2024 | 2,697.00 | 2,711.00 | 2,676.00 | 2,685.50 | 2,656.85 | 5,281,439 |
| Jan 19, 2024 | 2,746.50 | 2,762.50 | 2,699.23 | 2,715.50 | 2,686.53 | 5,141,092 |
| Jan 18, 2024 | 2,717.50 | 2,745.00 | 2,712.00 | 2,732.50 | 2,703.35 | 3,612,780 |
| Jan 17, 2024 | 2,761.50 | 2,764.50 | 2,729.50 | 2,749.00 | 2,719.67 | 3,760,707 |
| Jan 16, 2024 | 2,784.00 | 2,807.50 | 2,768.50 | 2,797.50 | 2,767.65 | 5,195,145 |
| Jan 15, 2024 | 2,788.00 | 2,809.00 | 2,783.50 | 2,805.00 | 2,775.07 | 5,157,897 |
| Jan 12, 2024 | 2,807.50 | 2,819.50 | 2,766.00 | 2,805.50 | 2,775.57 | 4,875,823 |
| Jan 11, 2024 | 2,771.00 | 2,815.50 | 2,770.00 | 2,815.50 | 2,785.46 | 8,751,565 |
| Jan 10, 2024 | 2,750.00 | 2,795.00 | 2,748.50 | 2,787.50 | 2,757.76 | 5,106,045 |
| Jan 9, 2024 | 2,790.00 | 2,790.00 | 2,740.50 | 2,767.50 | 2,737.97 | 4,444,410 |
| Jan 8, 2024 | 2,761.00 | 2,778.00 | 2,749.00 | 2,770.50 | 2,740.94 | 2,839,241 |
| Jan 5, 2024 | 2,770.50 | 2,782.00 | 2,723.00 | 2,765.00 | 2,735.50 | 8,724,478 |
| Jan 4, 2024 | 2,794.00 | 2,814.50 | 2,782.00 | 2,808.50 | 2,778.54 | 3,743,393 |
| Jan 3, 2024 | 2,819.50 | 2,842.00 | 2,774.50 | 2,787.00 | 2,757.27 | 2,701,164 |
| Jan 2, 2024 | 2,866.50 | 2,879.00 | 2,792.00 | 2,819.50 | 2,789.42 | 2,976,379 |
| Dec 29, 2023 | 2,852.00 | 2,873.00 | 2,847.50 | 2,856.00 | 2,825.53 | 1,266,433 |
| Dec 28, 2023 | 2,847.00 | 2,857.50 | 2,840.00 | 2,848.50 | 2,818.11 | 1,914,154 |
| Dec 27, 2023 | 2,854.50 | 2,872.50 | 2,845.50 | 2,853.50 | 2,823.06 | 4,063,729 |
| Dec 22, 2023 | 2,835.50 | 2,850.50 | 2,831.00 | 2,841.50 | 2,811.18 | 1,305,038 |
| Dec 21, 2023 | 2,833.50 | 2,874.50 | 2,819.00 | 2,849.00 | 2,818.60 | 2,255,096 |
| Dec 20, 2023 | 2,857.50 | 2,891.00 | 2,821.00 | 2,857.00 | 2,826.52 | 5,568,460 |
| Dec 19, 2023 | 2,853.00 | 2,872.50 | 2,830.00 | 2,838.50 | 2,808.22 | 4,926,490 |
| Dec 18, 2023 | 2,808.00 | 2,851.00 | 2,792.00 | 2,847.50 | 2,817.12 | 1,924,692 |
| Dec 15, 2023 | 2,860.00 | 2,883.00 | 2,818.00 | 2,833.50 | 2,803.27 | 8,947,577 |
| Dec 14, 2023 | 2,875.00 | 2,923.50 | 2,793.00 | 2,869.00 | 2,838.39 | 4,159,050 |
| Dec 13, 2023 | 2,814.00 | 2,835.50 | 2,793.00 | 2,810.00 | 2,780.02 | 3,070,069 |
| Dec 12, 2023 | 2,829.50 | 2,849.50 | 2,792.50 | 2,810.00 | 2,780.02 | 3,461,689 |
| Dec 11, 2023 | 2,813.50 | 2,829.00 | 2,786.75 | 2,809.50 | 2,779.53 | 3,739,471 |
| Dec 8, 2023 | 2,778.50 | 2,834.50 | 2,745.00 | 2,829.00 | 2,798.82 | 4,698,872 |
| Dec 7, 2023 | 2,773.00 | 2,785.50 | 2,750.00 | 2,762.00 | 2,732.53 | 3,865,406 |
| Dec 6, 2023 | 2,795.00 | 2,829.50 | 2,754.00 | 2,774.50 | 2,744.90 | 4,622,653 |
| Dec 5, 2023 | 2,799.50 | 2,821.00 | 2,779.50 | 2,812.50 | 2,782.49 | 2,789,052 |
| Dec 4, 2023 | 2,807.50 | 2,833.00 | 2,790.00 | 2,804.00 | 2,774.08 | 3,800,358 |
| Dec 1, 2023 | 2,768.00 | 2,817.00 | 2,760.00 | 2,816.00 | 2,785.96 | 4,400,218 |
| Nov 30, 2023 | 2,740.00 | 2,784.00 | 2,729.50 | 2,763.50 | 2,734.02 | 9,053,605 |
| Nov 29, 2023 | 2,740.50 | 2,772.00 | 2,739.75 | 2,740.00 | 2,710.77 | 2,731,106 |
| Nov 28, 2023 | 2,790.50 | 2,834.00 | 2,755.69 | 2,774.50 | 2,744.90 | 2,727,088 |
| Nov 27, 2023 | 2,818.00 | 2,842.50 | 2,800.50 | 2,808.50 | 2,778.54 | 3,389,016 |
| Nov 24, 2023 | 2,813.50 | 2,840.00 | 2,797.00 | 2,824.00 | 2,793.87 | 4,433,343 |
| Nov 23, 2023 | 2,830.50 | 2,842.00 | 2,807.50 | 2,825.00 | 2,794.86 | 1,610,843 |
| Nov 22, 2023 | 2,800.00 | 2,852.00 | 2,783.50 | 2,835.00 | 2,804.75 | 3,027,423 |
| Nov 21, 2023 | 2,796.50 | 2,815.50 | 2,779.00 | 2,798.50 | 2,768.64 | 2,240,643 |
| Nov 20, 2023 | 2,803.50 | 2,835.00 | 2,784.50 | 2,803.50 | 2,773.59 | 2,623,852 |
| Nov 17, 2023 | 2,774.50 | 2,823.50 | 2,755.50 | 2,809.50 | 2,779.53 | 6,860,597 |
| Nov 16, 2023 | 2,821.00 | 2,861.50 | 2,792.50 | 2,792.50 | 2,762.71 | 6,877,043 |
| Nov 15, 2023 | 2,904.50 | 2,956.00 | 2,837.00 | 2,845.50 | 2,815.14 | 3,963,100 |
| Nov 14, 2023 | 2,870.50 | 2,918.50 | 2,851.00 | 2,898.50 | 2,867.58 | 9,485,532 |
| Nov 13, 2023 | 2,802.00 | 2,888.50 | 2,788.00 | 2,888.50 | 2,857.68 | 6,167,671 |
| Nov 10, 2023 | 2,950.00 | 2,998.50 | 2,719.00 | 2,850.00 | 2,819.59 | 14,581,989 |
| Nov 9, 2023 | 3,217.50 | 3,268.50 | 3,211.00 | 3,245.00 | 3,210.38 | 2,651,029 |
| Nov 8, 2023 | 3,184.50 | 3,238.50 | 3,183.50 | 3,220.50 | 3,186.14 | 3,957,761 |
| Nov 7, 2023 | 3,173.50 | 3,201.00 | 3,151.50 | 3,188.00 | 3,153.99 | 2,460,312 |
| Nov 6, 2023 | 3,187.00 | 3,207.00 | 3,166.50 | 3,177.50 | 3,143.60 | 1,860,314 |
| Nov 3, 2023 | 3,197.00 | 3,220.00 | 3,171.00 | 3,193.00 | 3,158.93 | 2,524,967 |
| Nov 2, 2023 | 3,142.50 | 3,207.00 | 3,115.00 | 3,184.50 | 3,150.52 | 5,522,160 |
| Nov 1, 2023 | 3,125.00 | 3,148.50 | 3,099.50 | 3,137.00 | 3,103.53 | 2,143,879 |
| Oct 31, 2023 | 3,100.00 | 3,130.00 | 3,066.50 | 3,107.00 | 3,073.85 | 3,240,704 |
| Oct 30, 2023 | 3,043.50 | 3,095.00 | 3,041.00 | 3,087.00 | 3,054.06 | 2,894,172 |
| Oct 27, 2023 | 3,040.50 | 3,136.00 | 3,010.50 | 3,025.00 | 2,992.73 | 4,106,939 |
| Oct 26, 2023 | 3,144.00 | 3,165.00 | 3,084.00 | 3,109.50 | 3,076.32 | 4,223,917 |
| Oct 25, 2023 | 3,113.50 | 3,153.50 | 3,096.50 | 3,143.50 | 3,109.96 | 4,168,414 |
| Oct 24, 2023 | 3,099.50 | 3,126.00 | 3,059.00 | 3,119.00 | 3,085.72 | 2,977,924 |
| Oct 23, 2023 | 3,094.50 | 3,116.00 | 3,071.00 | 3,085.00 | 3,052.09 | 2,775,338 |
| Oct 20, 2023 | 3,097.00 | 3,122.50 | 3,079.50 | 3,092.50 | 3,059.51 | 3,729,771 |
| Oct 19, 2023 | 3,092.00 | 3,174.34 | 3,071.50 | 3,114.00 | 3,080.78 | 5,981,885 |
| Oct 18, 2023 | 3,094.50 | 3,127.50 | 3,076.00 | 3,104.50 | 3,071.38 | 2,863,053 |
| Oct 17, 2023 | 3,093.00 | 3,123.99 | 3,072.00 | 3,103.50 | 3,070.39 | 2,773,532 |
| Oct 16, 2023 | 3,062.50 | 3,100.50 | 3,023.50 | 3,084.00 | 3,051.10 | 5,813,912 |
| Oct 13, 2023 | 3,083.00 | 3,114.00 | 3,030.50 | 3,047.00 | 3,014.49 | 3,592,520 |
| Oct 12, 2023 | 3,119.50 | 3,152.00 | 3,077.00 | 3,090.00 | 3,057.03 | 10,771,301 |
| Oct 11, 2023 | 3,062.00 | 3,113.00 | 3,039.00 | 3,097.00 | 3,063.96 | 3,367,501 |
| Oct 10, 2023 | 3,092.00 | 3,112.50 | 3,037.00 | 3,094.50 | 3,061.48 | 9,757,077 |
| Oct 9, 2023 | 3,059.00 | 3,073.00 | 3,044.00 | 3,050.50 | 3,017.95 | 3,426,815 |
| Oct 6, 2023 | 3,048.00 | 3,077.50 | 3,013.50 | 3,044.00 | 3,011.52 | 4,456,742 |
| Oct 5, 2023 | 3,056.50 | 3,071.50 | 3,041.00 | 3,055.50 | 3,022.90 | 3,310,834 |
| Oct 4, 2023 | 3,010.00 | 3,065.50 | 3,002.50 | 3,033.50 | 3,001.14 | 5,900,395 |
| Oct 3, 2023 | 3,004.50 | 3,040.00 | 3,000.42 | 3,015.50 | 2,983.33 | 2,250,228 |
| Oct 2, 2023 | 3,041.00 | 3,060.50 | 2,997.00 | 3,008.00 | 2,975.91 | 2,404,907 |
| Sep 29, 2023 | 3,062.50 | 3,086.00 | 3,034.00 | 3,034.00 | 3,001.63 | 3,128,954 |
| Sep 28, 2023 | 3,039.00 | 3,054.50 | 2,996.75 | 3,038.00 | 3,005.59 | 3,747,289 |
| Sep 27, 2023 | 3,058.50 | 3,067.50 | 3,016.50 | 3,022.00 | 2,989.76 | 3,041,011 |
| Sep 26, 2023 | 3,083.50 | 3,121.00 | 3,063.50 | 3,068.50 | 3,035.76 | 3,173,139 |
| Sep 25, 2023 | 3,149.00 | 3,149.99 | 3,091.50 | 3,102.50 | 3,069.40 | 2,779,585 |
| Sep 22, 2023 | 3,125.00 | 3,191.00 | 3,062.00 | 3,153.50 | 3,119.85 | 4,668,357 |
| Sep 21, 2023 | 3,172.50 | 3,186.00 | 3,139.50 | 3,139.50 | 3,106.00 | 5,747,393 |
| Sep 20, 2023 | 3,181.00 | 3,214.50 | 3,176.80 | 3,199.50 | 3,165.36 | 2,088,340 |
| Sep 19, 2023 | 3,148.50 | 3,175.50 | 3,148.50 | 3,162.00 | 3,128.26 | 4,127,171 |
| Sep 18, 2023 | 3,160.00 | 3,171.00 | 3,135.50 | 3,150.00 | 3,116.39 | 5,383,458 |
| Sep 15, 2023 | 3,200.00 | 3,209.50 | 3,161.00 | 3,162.00 | 3,128.26 | 10,579,778 |
| Sep 14, 2023 | 3,147.00 | 3,178.50 | 3,113.00 | 3,168.50 | 3,134.69 | 6,114,674 |
| Sep 13, 2023 | 3,148.50 | 3,157.50 | 3,112.00 | 3,148.00 | 3,114.41 | 2,932,127 |
| Sep 12, 2023 | 3,177.50 | 3,195.00 | 3,160.50 | 3,162.00 | 3,128.26 | 2,461,214 |
| Sep 11, 2023 | 3,203.50 | 3,216.00 | 3,162.00 | 3,175.50 | 3,141.62 | 4,674,260 |
| Sep 8, 2023 | 3,188.00 | 3,203.00 | 3,164.00 | 3,200.00 | 3,165.86 | 9,393,887 |
| Sep 7, 2023 | 3,136.00 | 3,186.50 | 3,129.50 | 3,175.00 | 3,141.13 | 1,895,303 |
| Sep 6, 2023 | 3,119.00 | 3,188.50 | 3,111.00 | 3,175.50 | 3,141.62 | 4,232,843 |
| Sep 5, 2023 | 3,172.50 | 3,179.00 | 3,140.00 | 3,147.50 | 3,113.92 | 4,914,958 |
| Sep 4, 2023 | 3,201.00 | 3,211.00 | 3,182.00 | 3,182.00 | 3,148.05 | 1,312,146 |
| Sep 1, 2023 | 3,246.00 | 3,247.00 | 3,200.00 | 3,200.00 | 3,165.86 | 2,228,031 |
| Aug 31, 2023 | 3,312.50 | 3,312.50 | 3,243.50 | 3,243.50 | 3,208.89 | 5,166,567 |
| Aug 30, 2023 | 3,304.00 | 3,339.50 | 3,304.00 | 3,320.50 | 3,285.07 | 2,781,497 |
| Aug 29, 2023 | 3,266.00 | 3,318.00 | 3,264.00 | 3,306.50 | 3,271.22 | 8,383,123 |
| Aug 25, 2023 | 3,254.00 | 3,279.00 | 3,245.00 | 3,267.50 | 3,232.64 | 2,030,263 |
| Aug 24, 2023 | 49.17 Dividend | |||||
| Aug 24, 2023 | 3,253.00 | 3,284.00 | 3,247.50 | 3,264.50 | 3,229.67 | 1,590,086 |
| Aug 23, 2023 | 3,257.50 | 3,286.50 | 3,254.50 | 3,271.00 | 3,187.46 | 2,515,771 |
| Aug 22, 2023 | 3,282.50 | 3,285.50 | 3,255.50 | 3,257.00 | 3,173.81 | 1,414,650 |
| Aug 21, 2023 | 3,261.00 | 3,299.00 | 3,251.00 | 3,266.50 | 3,183.07 | 1,919,828 |
| Aug 18, 2023 | 3,247.50 | 3,264.50 | 3,235.00 | 3,260.00 | 3,176.74 | 2,362,428 |
| Aug 17, 2023 | 3,289.50 | 3,299.00 | 3,256.75 | 3,258.00 | 3,174.79 | 1,880,318 |
| Aug 16, 2023 | 3,326.50 | 3,329.50 | 3,302.50 | 3,308.50 | 3,224.00 | 2,590,126 |
| Aug 15, 2023 | 3,370.50 | 3,372.91 | 3,317.75 | 3,331.50 | 3,246.41 | 1,494,707 |
| Aug 14, 2023 | 3,356.00 | 3,379.00 | 3,346.86 | 3,379.00 | 3,292.70 | 3,112,571 |
| Aug 11, 2023 | 3,387.00 | 3,388.50 | 3,348.00 | 3,355.50 | 3,269.80 | 3,099,157 |
| Aug 10, 2023 | 3,356.50 | 3,409.00 | 3,339.50 | 3,406.50 | 3,319.50 | 3,021,728 |
| Aug 9, 2023 | 3,323.00 | 3,349.00 | 3,320.00 | 3,339.50 | 3,254.21 | 5,189,363 |
| Aug 8, 2023 | 3,319.50 | 3,352.50 | 3,307.00 | 3,314.50 | 3,229.84 | 3,569,595 |
| Aug 7, 2023 | 3,306.00 | 3,327.50 | 3,289.50 | 3,313.50 | 3,228.87 | 2,222,880 |
| Aug 4, 2023 | 3,329.00 | 3,338.00 | 3,298.00 | 3,331.50 | 3,246.41 | 1,572,314 |
| Aug 3, 2023 | 3,361.50 | 3,371.46 | 3,307.00 | 3,332.00 | 3,246.90 | 11,739,141 |
| Aug 2, 2023 | 3,349.00 | 3,399.00 | 3,338.50 | 3,384.50 | 3,298.06 | 3,502,225 |
| Aug 1, 2023 | 3,357.00 | 3,509.00 | 3,310.00 | 3,408.00 | 3,320.96 | 4,933,905 |
| Jul 31, 2023 | 3,400.00 | 3,425.00 | 3,388.00 | 3,397.50 | 3,310.73 | 3,472,389 |
| Jul 28, 2023 | 3,423.00 | 3,440.50 | 3,412.80 | 3,433.50 | 3,345.81 | 5,098,985 |
| Jul 27, 2023 | 3,414.50 | 3,458.50 | 3,400.50 | 3,430.50 | 3,342.88 | 1,862,768 |
| Jul 26, 2023 | 3,448.00 | 3,450.00 | 3,373.00 | 3,399.50 | 3,312.67 | 3,241,680 |
| Jul 25, 2023 | 3,436.00 | 3,467.00 | 3,430.00 | 3,457.00 | 3,368.71 | 5,532,125 |
| Jul 24, 2023 | 3,421.00 | 3,441.00 | 3,410.00 | 3,439.50 | 3,351.65 | 1,668,118 |
| Jul 21, 2023 | 3,409.00 | 3,438.50 | 3,399.50 | 3,437.50 | 3,349.70 | 2,150,197 |
| Jul 20, 2023 | 3,432.00 | 3,434.00 | 3,392.00 | 3,400.00 | 3,313.16 | 5,850,749 |
| Jul 19, 2023 | 3,391.50 | 3,472.00 | 3,391.00 | 3,447.00 | 3,358.96 | 2,761,782 |
| Jul 18, 2023 | 3,333.00 | 3,358.00 | 3,330.50 | 3,353.50 | 3,267.85 | 2,343,455 |
| Jul 17, 2023 | 3,362.50 | 3,367.50 | 3,335.01 | 3,347.50 | 3,262.00 | 2,346,941 |
| Jul 14, 2023 | 3,329.50 | 3,372.00 | 3,327.00 | 3,360.00 | 3,274.18 | 1,794,503 |
| Jul 13, 2023 | 3,314.50 | 3,342.50 | 3,312.95 | 3,333.00 | 3,247.87 | 7,648,907 |
| Jul 12, 2023 | 3,306.50 | 3,312.00 | 3,270.00 | 3,311.00 | 3,226.43 | 4,301,579 |
| Jul 11, 2023 | 3,260.00 | 3,296.33 | 3,246.00 | 3,289.50 | 3,205.48 | 5,421,625 |
| Jul 10, 2023 | 3,262.00 | 3,290.00 | 3,252.50 | 3,270.00 | 3,186.48 | 2,113,747 |
| Jul 7, 2023 | 3,303.00 | 3,307.00 | 3,269.00 | 3,270.00 | 3,186.48 | 2,154,029 |
| Jul 6, 2023 | 3,356.50 | 3,362.50 | 3,316.00 | 3,317.00 | 3,232.28 | 4,522,929 |
| Jul 5, 2023 | 3,395.00 | 3,401.00 | 3,359.00 | 3,369.00 | 3,282.95 | 3,577,634 |
| Jul 4, 2023 | 3,391.50 | 3,424.50 | 3,390.00 | 3,398.00 | 3,311.21 | 1,521,433 |
| Jul 3, 2023 | 3,373.00 | 3,403.00 | 3,367.00 | 3,390.00 | 3,303.42 | 1,545,398 |
| Jun 30, 2023 | 3,329.00 | 3,388.00 | 3,328.00 | 3,379.00 | 3,292.70 | 7,184,898 |
| Jun 29, 2023 | 3,323.00 | 3,355.00 | 3,317.00 | 3,330.50 | 3,245.44 | 2,218,655 |
| Jun 28, 2023 | 3,312.00 | 3,330.50 | 3,307.00 | 3,328.00 | 3,243.00 | 2,251,675 |
| Jun 27, 2023 | 3,294.50 | 3,307.50 | 3,280.00 | 3,296.50 | 3,212.30 | 4,742,617 |
| Jun 26, 2023 | 3,307.50 | 3,313.17 | 3,288.00 | 3,288.00 | 3,204.02 | 1,895,361 |
| Jun 23, 2023 | 3,340.00 | 3,345.00 | 3,301.50 | 3,305.00 | 3,220.59 | 2,035,436 |
| Jun 22, 2023 | 3,287.50 | 3,341.00 | 3,283.00 | 3,330.50 | 3,245.44 | 4,952,620 |
| Jun 21, 2023 | 3,281.00 | 3,311.45 | 3,275.26 | 3,305.50 | 3,221.07 | 2,305,727 |
| Jun 20, 2023 | 3,300.00 | 3,339.00 | 3,300.00 | 3,306.50 | 3,222.05 | 2,339,014 |
| Jun 19, 2023 | 3,348.50 | 3,353.50 | 3,300.67 | 3,305.00 | 3,220.59 | 2,151,570 |
| Jun 16, 2023 | 3,355.50 | 3,387.50 | 3,354.00 | 3,354.50 | 3,268.82 | 8,091,173 |
| Jun 15, 2023 | 3,315.00 | 3,365.00 | 3,306.51 | 3,359.00 | 3,273.21 | 3,455,031 |
| Jun 14, 2023 | 3,354.50 | 3,387.00 | 3,340.50 | 3,375.50 | 3,289.29 | 3,811,024 |
| Jun 13, 2023 | 3,350.00 | 3,367.75 | 3,335.00 | 3,356.50 | 3,270.77 | 7,214,086 |
| Jun 12, 2023 | 3,353.50 | 3,377.50 | 3,332.00 | 3,346.50 | 3,261.03 | 1,957,382 |
| Jun 9, 2023 | 3,330.50 | 3,345.50 | 3,313.00 | 3,320.50 | 3,235.69 | 2,742,095 |
| Jun 8, 2023 | 3,329.00 | 3,361.00 | 3,304.32 | 3,326.00 | 3,241.05 | 2,781,293 |
| Jun 7, 2023 | 3,341.50 | 3,354.00 | 3,314.00 | 3,333.50 | 3,248.36 | 2,302,459 |
| Jun 6, 2023 | 3,348.50 | 3,361.00 | 3,306.50 | 3,351.00 | 3,265.41 | 4,017,456 |
| Jun 5, 2023 | 3,410.00 | 3,410.00 | 3,323.00 | 3,332.00 | 3,246.90 | 2,808,818 |
| Jun 2, 2023 | 3,338.00 | 3,380.00 | 3,330.50 | 3,372.50 | 3,286.36 | 6,876,174 |
| Jun 1, 2023 | 3,354.50 | 3,365.21 | 3,326.50 | 3,344.50 | 3,259.08 | 4,577,974 |
| May 31, 2023 | 3,364.00 | 3,387.00 | 3,347.00 | 3,347.00 | 3,261.51 | 8,276,752 |
| May 30, 2023 | 3,513.00 | 3,518.50 | 3,385.50 | 3,402.50 | 3,315.60 | 3,434,925 |
| May 26, 2023 | 3,475.00 | 3,512.00 | 3,466.00 | 3,498.00 | 3,408.66 | 3,545,699 |
| May 25, 2023 | 3,489.00 | 3,489.00 | 3,451.00 | 3,475.00 | 3,386.25 | 2,119,853 |
| May 24, 2023 | 3,522.00 | 3,527.00 | 3,465.00 | 3,491.50 | 3,402.32 | 3,982,407 |
| May 23, 2023 | 3,542.00 | 3,569.50 | 3,526.50 | 3,538.50 | 3,448.12 | 2,080,163 |
| May 22, 2023 | 3,559.50 | 3,569.00 | 3,539.75 | 3,542.50 | 3,452.02 | 3,238,308 |
| May 19, 2023 | 3,553.00 | 3,562.00 | 3,538.50 | 3,548.00 | 3,457.38 | 2,638,477 |
| May 18, 2023 | 3,538.00 | 3,560.50 | 3,514.83 | 3,535.00 | 3,444.71 | 3,063,657 |
| May 17, 2023 | 3,543.00 | 3,550.50 | 3,499.89 | 3,500.00 | 3,410.61 | 2,977,888 |
| May 16, 2023 | 3,546.00 | 3,599.50 | 3,540.50 | 3,553.50 | 3,462.74 | 3,536,724 |
| May 15, 2023 | 3,544.50 | 3,564.50 | 3,526.00 | 3,538.00 | 3,447.64 | 5,939,728 |
| May 12, 2023 | 3,566.50 | 3,587.50 | 3,501.00 | 3,534.50 | 3,444.23 | 3,378,140 |
| May 11, 2023 | 3,588.50 | 3,625.50 | 3,588.50 | 3,619.50 | 3,527.05 | 2,077,938 |
| May 10, 2023 | 3,625.50 | 3,631.50 | 3,575.75 | 3,584.00 | 3,492.46 | 3,001,915 |
| May 9, 2023 | 3,660.00 | 3,663.77 | 3,631.35 | 3,631.50 | 3,538.75 | 3,100,088 |
| May 5, 2023 | 3,684.00 | 3,694.50 | 3,646.00 | 3,670.50 | 3,576.75 | 1,714,562 |
| May 4, 2023 | 3,658.00 | 3,692.25 | 3,634.50 | 3,684.50 | 3,590.39 | 3,289,239 |
| May 3, 2023 | 3,649.00 | 3,692.00 | 3,649.00 | 3,664.50 | 3,570.91 | 1,889,543 |
| May 2, 2023 | 3,643.50 | 3,661.00 | 3,608.00 | 3,631.00 | 3,538.26 | 4,200,691 |
| Apr 28, 2023 | 3,659.00 | 3,698.00 | 3,596.00 | 3,622.00 | 3,529.49 | 5,554,428 |
| Apr 27, 2023 | 3,670.00 | 3,723.50 | 3,651.50 | 3,715.00 | 3,620.12 | 1,938,166 |
| Apr 26, 2023 | 3,768.50 | 3,770.50 | 3,716.00 | 3,724.50 | 3,629.37 | 3,354,274 |
| Apr 25, 2023 | 3,715.00 | 3,779.50 | 3,715.00 | 3,777.00 | 3,680.53 | 3,010,649 |
| Apr 24, 2023 | 3,740.00 | 3,768.00 | 3,737.04 | 3,743.50 | 3,647.89 | 2,951,860 |
Related Tickers
RI.PA Pernod Ricard SA
145.10
+0.03%
BF-B Brown-Forman Corporation
49.39
+0.49%
RCO.PA Rémy Cointreau SA
92.25
+0.49%
CPR.MI Davide Campari-Milano N.V.
9.59
+0.55%
BF-A Brown-Forman Corporation
50.75
+0.48%
CDGP.L Chapel Down Group Plc
64.50
-0.77%
NAPA The Duckhorn Portfolio, Inc.
8.40
+0.48%
PER.F Pernod Ricard SA
145.20
0.00%
WINE.L Naked Wines plc
53.50
-2.28%
MGPI MGP Ingredients, Inc.
79.56
-1.19%