DGE.L - Diageo plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 21, 20182,710.0002,727.5002,704.5002,711.8752,711.8751,358,859
May 18, 20182,705.5002,720.5002,695.0002,699.0002,699.0005,005,029
May 17, 20182,705.0002,717.5002,694.0002,711.0002,711.0005,245,214
May 16, 20182,675.0002,713.5002,664.5002,711.0002,711.0004,533,055
May 15, 20182,656.5002,692.5002,649.0002,675.0002,675.0004,134,411
May 14, 20182,679.5002,680.5002,652.5002,663.0002,663.0003,498,533
May 11, 20182,666.0002,681.5002,655.0002,680.5002,680.5003,753,348
May 10, 20182,661.5002,681.0002,657.0002,670.0002,670.0003,097,020
May 09, 20182,672.0002,672.0002,639.5002,659.5002,659.5005,098,077
May 08, 20182,659.5002,664.0002,641.0002,660.5002,660.5004,176,256
May 04, 20182,620.0002,664.0002,613.5002,663.0002,663.0009,043,064
May 03, 20182,597.5002,613.0002,588.0002,606.5002,606.5004,051,492
May 02, 20182,603.5002,614.5002,597.0002,606.0002,606.0005,636,938
May 01, 20182,594.0002,608.0002,589.5002,606.0002,606.0002,776,644
Apr 30, 20182,569.0002,590.0002,559.0002,589.0002,589.0005,075,158
Apr 27, 20182,501.5002,560.0002,501.5002,558.0002,558.0005,661,439
Apr 26, 20182,476.0002,509.5002,472.5002,502.5002,502.5005,860,247
Apr 25, 20182,449.0002,473.5002,448.0002,467.0002,467.0002,792,164
Apr 24, 20182,456.5002,485.0002,456.5002,465.5002,465.5003,401,612
Apr 23, 20182,449.0002,463.0002,436.5002,451.5002,451.5002,643,157
Apr 20, 20182,473.0002,483.0002,456.5002,465.0002,465.0003,561,909
Apr 19, 20182,465.5002,481.5002,460.5002,464.0002,464.0004,607,431
Apr 18, 20182,447.5002,469.5002,444.0002,457.0002,457.0004,179,133
Apr 17, 20182,457.5002,460.0002,436.5002,446.5002,446.5004,269,738
Apr 16, 20182,492.5002,493.5002,442.0002,459.0002,459.0003,807,154
Apr 13, 20182,498.5002,499.0002,480.5002,492.0002,492.0002,825,903
Apr 12, 20182,503.0002,507.0002,485.5002,493.5002,493.5003,316,070
Apr 11, 20182,512.0002,523.5002,498.0002,505.5002,505.5004,068,947
Apr 10, 20182,523.5002,535.0002,505.5002,535.0002,535.0005,122,566
Apr 09, 20182,493.5002,515.0002,487.0002,510.0002,510.0004,345,814
Apr 06, 20182,490.0002,501.5002,482.0002,492.5002,492.5004,678,209
Apr 05, 20182,453.5002,495.0002,448.0002,495.0002,495.0006,272,012
Apr 04, 20182,380.5002,430.0002,376.5002,430.0002,430.0005,299,147
Apr 03, 20182,390.0002,413.0002,385.0002,385.0002,385.0004,099,180
Mar 29, 20182,411.0002,430.5002,402.5002,412.0002,412.0005,362,408
Mar 28, 20182,353.0002,404.5002,345.5002,404.5002,404.5004,740,460
Mar 27, 20182,361.5002,373.5002,350.5002,363.0002,363.0003,758,942
Mar 26, 20182,372.0002,372.0002,350.5002,354.5002,354.5003,244,425
Mar 23, 20182,357.5002,371.0002,350.5002,359.0002,359.0003,533,613
Mar 22, 20182,366.5002,383.5002,357.5002,376.5002,376.5003,280,503
Mar 21, 20182,411.0002,425.0002,374.0002,381.0002,381.0003,225,554
Mar 20, 20182,413.0002,435.5002,412.0002,417.5002,417.5004,743,468
Mar 19, 20182,423.0002,431.0002,395.0002,414.0002,414.0003,714,005
Mar 16, 20182,430.0002,446.0002,424.5002,436.0002,436.00011,854,824
Mar 15, 20182,423.0002,445.0002,422.0002,436.5002,436.5004,029,778
Mar 14, 20182,417.0002,447.0002,413.0002,428.0002,428.0004,862,626
Mar 13, 20182,460.0002,465.0002,413.0002,421.0002,421.0004,067,632
Mar 12, 20182,450.0002,468.0002,443.5002,463.5002,463.5003,248,220
Mar 09, 20182,441.5002,454.5002,434.5002,446.5002,446.5002,948,129
Mar 08, 20182,368.0002,443.5002,365.5002,441.0002,441.0004,577,710
Mar 07, 20182,374.5002,395.0002,374.0002,380.5002,380.5003,664,824
Mar 06, 20182,418.5002,422.0002,388.5002,389.0002,389.0003,131,977
Mar 05, 20182,387.5002,403.5002,379.5002,402.0002,402.0004,670,584
Mar 02, 20182,425.0002,435.5002,377.5002,381.5002,381.5007,823,852
Mar 01, 20182,460.0002,469.0002,423.0002,430.0002,430.0006,315,736
Feb 28, 20182,468.5002,487.5002,457.0002,460.0002,460.0007,112,977
Feb 27, 20182,489.0002,504.5002,476.5002,479.0002,479.0005,322,396
Feb 26, 20182,486.5002,504.0002,476.0002,487.0002,487.0004,302,134
Feb 23, 20182,470.5002,481.0002,456.5002,477.5002,477.5004,360,862
Feb 22, 20182,455.5002,471.5002,447.0002,467.5002,467.5004,677,715
Feb 22, 201824.9 Dividend
Feb 21, 20182,485.5002,502.0002,481.0002,496.5002,471.6004,566,747
Feb 20, 20182,499.5002,508.0002,484.0002,493.0002,468.1355,328,250
Feb 19, 20182,499.5002,503.0002,485.5002,494.0002,469.1253,418,508
Feb 16, 20182,484.5002,511.5002,479.0002,505.0002,480.0154,012,542
Feb 15, 20182,469.5002,479.5002,458.5002,475.5002,450.8104,590,824
Feb 14, 20182,473.0002,490.5002,466.5002,473.5002,448.8296,792,387
Feb 13, 20182,456.5002,479.5002,456.0002,462.5002,437.9395,062,160
Feb 12, 20182,452.0002,475.0002,436.0002,461.5002,436.9494,764,287
Feb 09, 20182,438.0002,470.0002,433.5002,437.5002,413.1886,896,488
Feb 08, 20182,446.0002,468.5002,436.0002,445.5002,421.1097,343,617
Feb 07, 20182,429.5002,480.5002,415.5002,466.5002,441.8996,911,624
Feb 06, 20182,411.0002,449.5002,379.0002,407.5002,383.4887,660,406
Feb 05, 20182,493.5002,502.5002,475.0002,475.0002,450.3146,765,201
Feb 02, 20182,508.5002,525.0002,507.0002,513.5002,488.4303,735,109
Feb 01, 20182,550.5002,558.0002,507.5002,520.0002,494.8664,166,601
Jan 31, 20182,536.5002,539.0002,524.0002,532.5002,507.2416,336,002
Jan 30, 20182,526.0002,541.5002,519.0002,527.0002,501.7965,173,765
Jan 29, 20182,537.0002,558.0002,511.0002,529.5002,504.2717,867,828
Jan 26, 20182,550.5002,568.0002,537.0002,559.0002,533.4776,453,312
Jan 25, 20182,580.0002,600.0002,534.0002,537.0002,511.6966,547,271
Jan 24, 20182,590.0002,590.5002,542.5002,542.5002,517.1416,877,336
Jan 23, 20182,606.5002,623.0002,595.0002,604.0002,578.0284,437,137
Jan 22, 20182,612.0002,620.0002,588.0002,592.0002,566.1474,316,489
Jan 19, 20182,620.0002,635.5002,607.5002,621.5002,595.3534,830,910
Jan 18, 20182,630.0002,635.5002,598.5002,619.0002,592.8783,912,734
Jan 17, 20182,584.5002,622.0002,584.5002,618.0002,591.8883,833,071
Jan 16, 20182,622.0002,637.5002,595.5002,601.5002,575.5535,887,689
Jan 15, 20182,626.0002,635.5002,620.0002,620.0002,593.86817,812,451
Jan 12, 20182,651.0002,666.0002,640.5002,641.0002,614.6594,454,145
Jan 11, 20182,644.0002,669.0002,643.0002,660.5002,633.9645,179,494
Jan 10, 20182,655.0002,669.5002,633.0002,649.0002,622.5796,007,192
Jan 09, 20182,666.5002,677.5002,658.5002,660.0002,633.4694,540,690
Jan 08, 20182,664.0002,679.5002,659.5002,667.5002,640.8954,085,906
Jan 05, 20182,675.0002,686.0002,667.0002,672.0002,645.3505,269,415
Jan 04, 20182,684.5002,693.5002,667.5002,674.0002,647.3304,363,838
Jan 03, 20182,674.0002,696.0002,646.5002,686.5002,659.7054,115,252
Jan 02, 20182,730.0002,735.5002,673.0002,678.0002,651.2904,027,854
Dec 29, 20172,687.5002,729.0002,675.5002,725.0002,697.8211,880,360
Dec 28, 20172,701.5002,706.0002,688.0002,694.5002,667.6252,471,847
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...