Dow Up0.76% Nasdaq Up0.69%

More On DGE.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Charts

News & Info

Company

Analyst Coverage

Ownership

  • Major Holders
  • Insider Transactions
  • Insider Roster

Financials


Diageo plc (DGE.L)

-LSE
1,771.50 Down 3.00(0.17%) Oct 24, 11:35AM EDT
Historical PricesGet Historical Prices for:
Set Date Range
Eg. Jan 1, 2010
First | Previous | | Last
Prices
DateOpenHighLowCloseVolumeAdj Close*
Oct 24, 20141,774.001,776.001,764.501,771.503,144,5001,771.50
Oct 23, 20141,745.001,777.501,720.001,774.504,341,6001,774.50
Oct 22, 20141,753.501,754.501,730.501,751.004,380,3001,751.00
Oct 21, 20141,753.501,759.001,734.001,755.007,665,6001,755.00
Oct 20, 20141,754.501,770.501,732.001,749.003,612,7001,749.00
Oct 17, 20141,711.501,750.001,689.501,748.006,183,0001,748.00
Oct 16, 20141,751.001,770.001,690.001,716.509,754,2001,716.50
Oct 15, 20141,735.001,741.001,708.001,709.506,372,5001,709.50
Oct 14, 20141,712.501,730.001,699.821,727.504,266,6001,727.50
Oct 13, 20141,720.001,729.001,698.501,724.005,656,2001,724.00
Oct 10, 20141,744.501,757.501,729.001,729.504,220,6001,729.50
Oct 9, 20141,758.501,765.001,748.501,751.503,559,2001,751.50
Oct 8, 20141,736.001,750.001,726.001,746.503,933,8001,746.50
Oct 7, 20141,760.001,760.221,740.001,740.502,092,5001,740.50
Oct 6, 20141,757.501,770.051,755.501,762.002,577,9001,762.00
Oct 3, 20141,758.001,765.501,736.501,744.004,220,4001,744.00
Oct 2, 20141,754.501,779.501,754.501,759.009,926,2001,759.00
Oct 1, 20141,788.501,794.001,752.001,760.504,360,4001,760.50
Sep 30, 20141,770.001,791.501,757.001,785.005,818,4001,785.00
Sep 29, 20141,761.501,768.001,747.001,762.502,993,1001,762.50
Sep 26, 20141,778.001,791.331,759.001,768.003,238,7001,768.00
Sep 25, 20141,798.501,805.501,776.501,779.003,196,6001,779.00
Sep 24, 20141,774.501,794.001,765.501,793.003,191,0001,793.00
Sep 23, 20141,820.501,822.001,775.501,778.005,099,6001,778.00
Sep 22, 20141,825.001,827.501,813.001,817.003,689,9001,817.00
Sep 19, 20141,834.001,860.001,826.001,826.007,523,5001,826.00
Sep 18, 20141,812.501,829.501,805.501,819.004,565,9001,819.00
Sep 17, 20141,844.001,845.501,812.501,812.504,336,1001,812.50
Sep 16, 20141,855.001,875.501,843.001,847.004,824,4001,847.00
Sep 15, 20141,838.001,868.501,838.001,853.005,385,8001,853.00
Sep 12, 20141,817.501,822.001,811.501,812.502,937,6001,812.50
Sep 11, 20141,828.001,829.501,803.001,814.005,945,8001,814.00
Sep 10, 20141,820.501,836.001,820.501,830.503,321,3001,830.50
Sep 9, 20141,815.501,845.501,815.501,829.003,207,7001,829.00
Sep 8, 20141,811.001,820.001,795.001,819.504,346,9001,819.50
Sep 5, 20141,826.501,830.501,809.501,817.502,844,3001,817.50
Sep 4, 20141,805.001,826.501,805.001,824.004,081,4001,824.00
Sep 3, 20141,788.001,815.001,788.001,802.503,822,9001,802.50
Sep 2, 20141,782.001,789.501,777.501,785.005,328,2001,785.00
Sep 1, 20141,771.001,776.001,763.001,775.001,610,1001,775.00
Aug 29, 20141,775.001,788.001,763.501,775.504,479,5001,775.50
Aug 28, 20141,758.001,785.001,758.001,773.503,440,3001,773.50
Aug 27, 20141,761.501,771.501,754.001,763.003,419,9001,763.00
Aug 26, 20141,762.001,768.001,751.001,761.003,141,7001,761.00
Aug 25, 20141,755.001,755.001,755.001,755.0001,755.00
Aug 22, 20141,766.501,768.001,749.501,755.001,586,1001,755.00
Aug 21, 20141,753.501,772.501,751.501,765.002,807,8001,765.00
Aug 20, 20141,757.001,770.001,732.121,751.503,194,6001,751.50
Aug 19, 20141,758.501,768.001,747.001,766.002,874,8001,766.00
Aug 18, 20141,747.501,762.501,743.001,751.502,766,5001,751.50
Aug 15, 20141,731.501,760.501,730.501,738.503,841,7001,738.50
Aug 14, 20141,717.501,732.001,708.501,729.002,712,9001,729.00
Aug 13, 20141,715.001,725.001,710.001,717.003,302,5001,717.00
Aug 13, 201432.00 Dividend
Aug 12, 20141,733.001,743.501,725.501,738.502,799,9001,706.50
Aug 11, 20141,723.001,738.001,717.001,728.003,346,6001,696.19
Aug 8, 20141,722.001,728.481,705.001,709.506,755,3001,678.03
Aug 7, 20141,760.001,761.001,736.501,738.003,401,9001,706.01
Aug 6, 20141,765.501,768.501,742.461,757.005,161,5001,724.66
Aug 5, 20141,761.001,782.491,753.001,767.505,004,5001,734.97
Aug 4, 20141,780.501,785.001,760.501,760.503,311,1001,728.10
Aug 1, 20141,790.001,791.001,750.501,778.004,157,2001,745.27
Jul 31, 20141,780.001,810.001,774.001,786.007,273,6001,753.13
Jul 30, 20141,813.501,821.501,783.501,789.003,911,5001,756.07
Jul 29, 20141,794.501,820.501,790.981,810.003,481,3001,776.68
Jul 28, 20141,800.001,822.001,789.001,789.504,069,6001,756.56
Jul 25, 20141,817.501,819.051,797.501,797.503,524,3001,764.41
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.