• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up1.64% Nasdaq Up1.86%

    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
    1,995.50 Up 60.50(3.13%) Jun 29
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Jun 29, 20161,952.001,995.501,945.501,995.507,445,7001,995.50
    Jun 28, 20161,956.001,964.001,931.501,935.007,663,4001,935.00
    Jun 27, 20161,867.501,951.501,865.001,914.009,232,5001,914.00
    Jun 24, 20161,793.501,925.501,765.001,878.0013,756,5001,878.00
    Jun 23, 20161,850.501,875.001,826.341,833.005,736,2001,833.00
    Jun 22, 20161,839.501,867.001,828.571,842.506,080,0001,842.50
    Jun 21, 20161,804.001,835.851,797.501,823.004,817,2001,823.00
    Jun 20, 20161,798.001,825.001,785.001,812.005,172,9001,812.00
    Jun 17, 20161,792.001,795.901,767.501,770.007,520,9001,770.00
    Jun 16, 20161,760.501,788.001,755.001,783.505,097,2001,783.50
    Jun 15, 20161,762.001,794.001,754.001,769.007,729,9001,769.00
    Jun 14, 20161,773.501,778.001,737.001,748.009,848,7001,748.00
    Jun 13, 20161,800.001,823.001,776.001,776.007,886,1001,776.00
    Jun 10, 20161,838.001,839.851,796.501,811.005,608,8001,811.00
    Jun 9, 20161,874.001,874.001,847.501,849.003,389,4001,849.00
    Jun 8, 20161,870.001,876.501,863.001,872.502,596,0001,872.50
    Jun 7, 20161,877.001,885.831,875.001,878.002,821,1001,878.00
    Jun 6, 20161,867.501,884.451,863.001,876.503,362,6001,876.50
    Jun 3, 20161,864.501,873.001,849.501,861.503,259,3001,861.50
    Jun 2, 20161,867.001,872.851,845.501,851.503,888,3001,851.50
    Jun 1, 20161,866.501,877.001,851.501,864.004,147,2001,864.00
    May 31, 20161,888.501,893.501,867.001,870.504,755,4001,870.50
    May 30, 20161,883.001,883.001,883.001,883.0001,883.00
    May 27, 20161,861.501,883.191,854.001,883.002,506,3001,883.00
    May 26, 20161,860.001,870.001,855.001,867.002,698,3001,867.00
    May 25, 20161,872.501,875.501,857.001,863.002,567,6001,863.00
    May 24, 20161,831.501,867.501,829.001,858.003,364,9001,858.00
    May 23, 20161,840.001,840.501,826.001,835.502,379,9001,835.50
    May 20, 20161,829.501,848.001,825.501,838.003,678,2001,838.00
    May 19, 20161,830.001,840.001,808.501,818.003,869,1001,818.00
    May 18, 20161,848.001,860.001,832.501,843.503,675,9001,843.50
    May 17, 20161,896.501,897.001,850.501,856.003,224,7001,856.00
    May 16, 20161,883.001,889.001,875.501,889.001,829,7001,889.00
    May 13, 20161,875.501,894.001,863.501,894.002,602,8001,894.00
    May 12, 20161,881.001,896.501,866.001,879.003,286,3001,879.00
    May 11, 20161,881.001,894.001,877.501,885.502,013,0001,885.50
    May 10, 20161,905.001,910.181,878.651,889.503,224,2001,889.50
    May 9, 20161,886.751,894.001,877.001,894.002,731,0001,894.00
    May 6, 20161,869.501,874.001,849.501,872.003,496,0001,872.00
    May 5, 20161,862.501,876.501,851.391,873.002,752,2001,873.00
    May 4, 20161,860.001,863.501,843.501,855.003,803,9001,855.00
    May 3, 20161,854.501,871.501,841.501,860.504,374,0001,860.50
    Apr 29, 20161,869.001,869.501,845.351,846.003,271,4001,846.00
    Apr 28, 20161,861.001,878.501,838.001,876.504,207,3001,876.50
    Apr 27, 20161,876.001,879.001,862.501,873.005,058,2001,873.00
    Apr 26, 20161,895.501,909.001,874.001,880.503,323,8001,880.50
    Apr 25, 20161,895.001,905.311,878.001,891.503,062,0001,891.50
    Apr 22, 20161,911.501,918.001,885.501,892.503,729,3001,892.50
    Apr 21, 20161,945.001,950.001,896.001,918.504,334,9001,918.50
    Apr 20, 20161,941.501,954.501,927.501,948.003,921,5001,948.00
    Apr 19, 20161,928.501,955.501,923.001,946.503,712,6001,946.50
    Apr 18, 20161,923.501,939.501,920.001,923.503,672,4001,923.50
    Apr 15, 20161,929.001,944.001,928.001,933.003,516,7001,933.00
    Apr 14, 20161,926.001,932.001,909.001,929.003,245,9001,929.00
    Apr 13, 20161,920.501,925.501,907.001,921.503,177,4001,921.50
    Apr 12, 20161,897.001,906.501,882.001,904.002,663,8001,904.00
    Apr 11, 20161,915.001,921.001,893.001,897.502,400,4001,897.50
    Apr 8, 20161,915.501,925.501,894.001,912.003,141,4001,912.00
    Apr 7, 20161,910.501,927.001,900.001,910.004,836,9001,910.00
    Apr 6, 20161,883.001,905.501,872.951,905.503,403,9001,905.50
    Apr 5, 20161,903.501,903.501,874.501,880.004,218,9001,880.00
    Apr 4, 20161,889.501,914.001,881.001,892.502,692,3001,892.50
    Apr 1, 20161,865.001,888.001,844.001,886.503,705,6001,886.50
    Mar 31, 20161,893.501,894.501,876.501,881.503,601,5001,881.50
    Mar 30, 20161,886.501,907.501,880.001,896.002,985,6001,896.00
    Mar 29, 20161,871.001,886.501,866.571,876.002,653,2001,876.00
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.