DGE.L - Diageo plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Mar 18, 20193,073.003,092.003,060.503,085.003,085.003,179,698
Mar 15, 20193,052.503,098.003,049.503,080.003,080.0011,858,201
Mar 14, 20193,052.003,063.503,028.503,051.003,051.006,136,918
Mar 13, 20193,033.503,069.503,033.503,052.003,052.004,896,370
Mar 12, 20193,039.503,063.003,010.003,044.003,044.004,246,298
Mar 11, 20193,050.003,081.503,042.003,053.003,053.004,972,938
Mar 08, 20193,040.003,048.503,023.503,033.503,033.506,557,726
Mar 07, 20193,001.503,053.003,001.003,047.003,047.004,566,555
Mar 06, 20192,981.003,001.502,979.502,992.002,992.005,501,344
Mar 05, 20192,961.502,993.002,957.002,985.502,985.504,202,267
Mar 04, 20192,955.502,981.002,946.502,962.502,962.503,605,974
Mar 01, 20192,937.002,946.002,921.002,938.002,938.005,333,050
Feb 28, 20192,901.502,926.002,887.002,913.502,913.507,139,642
Feb 28, 201926.1 Dividend
Feb 27, 20192,962.002,962.502,913.002,937.002,910.904,443,993
Feb 26, 20192,981.502,996.002,950.502,972.002,945.593,878,374
Feb 25, 20193,021.003,041.002,999.502,999.502,972.843,633,303
Feb 22, 20193,020.003,031.002,998.503,019.502,992.672,819,881
Feb 21, 20192,991.003,047.502,990.003,026.002,999.113,536,366
Feb 20, 20193,009.503,024.002,997.003,014.502,987.713,378,182
Feb 19, 20193,043.503,051.003,016.003,020.002,993.163,122,260
Feb 18, 20193,053.503,056.503,038.003,044.003,016.952,770,857
Feb 15, 20193,034.003,064.503,020.503,064.503,037.275,648,766
Feb 14, 20193,032.003,062.003,032.003,037.003,010.014,379,012
Feb 13, 20192,993.003,033.002,991.003,024.002,997.134,065,069
Feb 12, 20193,001.003,024.002,972.502,987.002,960.463,512,134
Feb 11, 20192,983.503,017.002,977.503,005.002,978.303,428,938
Feb 08, 20192,960.002,990.502,958.502,982.002,955.505,179,041
Feb 07, 20192,928.502,997.502,925.002,965.002,938.656,240,806
Feb 06, 20192,949.502,973.002,923.002,925.002,899.014,336,718
Feb 05, 20192,925.502,965.502,902.002,965.502,939.154,693,467
Feb 04, 20192,895.002,943.502,888.002,924.002,898.024,945,657
Feb 01, 20192,915.002,922.002,878.002,901.502,875.724,413,408
Jan 31, 20192,880.002,903.002,830.502,901.502,875.726,983,433
Jan 30, 20192,759.502,775.502,745.002,772.002,747.375,592,244
Jan 29, 20192,708.502,748.002,701.002,726.502,702.274,066,884
Jan 28, 20192,700.002,715.002,688.502,701.002,677.003,335,663
Jan 25, 20192,730.002,737.002,711.502,716.002,691.865,037,991
Jan 24, 20192,747.002,750.002,730.002,735.002,710.703,349,644
Jan 23, 20192,761.502,761.502,733.502,739.002,714.664,286,951
Jan 22, 20192,771.502,779.502,749.002,753.002,728.543,425,484
Jan 21, 20192,758.502,773.502,755.002,767.002,742.412,830,530
Jan 18, 20192,743.002,761.002,722.502,753.502,729.034,487,930
Jan 17, 20192,723.002,740.002,705.002,732.502,708.223,771,426
Jan 16, 20192,742.002,754.002,709.002,718.502,694.344,610,425
Jan 15, 20192,733.002,758.502,722.002,753.502,729.035,052,247
Jan 14, 20192,736.502,758.502,713.002,724.502,700.294,428,656
Jan 11, 20192,739.002,778.502,737.502,747.002,722.595,404,800
Jan 10, 20192,700.002,733.502,697.502,733.502,709.215,983,005
Jan 09, 20192,757.002,766.002,712.502,729.502,705.245,401,992
Jan 08, 20192,717.002,750.002,712.502,735.002,710.706,362,434
Jan 07, 20192,742.502,742.502,710.502,719.002,694.845,168,667
Jan 04, 20192,700.002,748.002,696.002,740.502,716.156,936,408
Jan 03, 20192,747.502,753.502,727.002,740.002,715.654,800,022
Jan 02, 20192,790.002,799.502,753.502,761.002,736.464,474,176
Dec 31, 20182,800.002,812.502,784.002,795.002,770.161,134,157
Dec 28, 20182,783.502,799.002,777.002,787.502,762.732,950,450
Dec 27, 20182,787.002,797.502,747.502,766.002,741.424,742,196
Dec 24, 20182,775.002,826.502,772.502,795.002,770.162,017,675
Dec 21, 20182,806.002,833.002,783.002,824.002,798.9012,489,958
Dec 20, 20182,791.002,840.502,787.002,818.002,792.969,115,420
Dec 19, 20182,780.002,814.002,779.502,807.502,782.555,799,170
Dec 18, 20182,813.002,814.502,780.502,780.502,755.796,164,734
Dec 17, 20182,825.502,840.502,809.002,809.002,784.045,757,009
Dec 14, 20182,829.502,859.002,821.002,825.002,799.904,421,957
Dec 13, 20182,863.002,863.002,827.002,845.002,819.723,817,281
Dec 12, 20182,831.002,874.502,829.002,847.002,821.705,426,208
Dec 11, 20182,811.502,837.002,803.002,826.502,801.384,393,890
Dec 10, 20182,781.002,839.002,772.502,800.502,775.615,292,330
Dec 07, 20182,774.002,824.502,773.502,784.502,759.766,076,875
Dec 06, 20182,803.502,831.502,752.002,768.002,743.405,740,485
Dec 05, 20182,843.002,850.002,794.002,812.002,787.014,374,419
Dec 04, 20182,829.502,863.002,829.502,848.002,822.695,645,300
Dec 03, 20182,853.502,863.002,821.502,824.002,798.904,400,919
Nov 30, 20182,821.002,833.002,811.502,823.502,798.416,618,773
Nov 29, 20182,828.002,859.502,828.002,829.002,803.864,260,084
Nov 28, 20182,832.002,847.502,816.502,821.502,796.435,649,407
Nov 27, 20182,821.502,862.002,818.002,840.002,814.766,349,657
Nov 26, 20182,821.002,834.502,800.502,813.502,788.505,875,114
Nov 23, 20182,811.002,811.002,789.502,799.502,774.623,493,104
Nov 22, 20182,811.502,838.502,783.002,812.002,787.013,359,089
Nov 21, 20182,811.502,828.502,789.502,825.002,799.905,981,918
Nov 20, 20182,780.502,823.002,776.502,810.002,785.034,902,137
Nov 19, 20182,804.002,823.002,783.002,785.502,760.754,093,421
Nov 16, 20182,780.002,811.502,777.002,802.502,777.605,393,504
Nov 15, 20182,738.502,809.502,729.502,790.002,765.216,263,690
Nov 14, 20182,728.002,749.502,715.502,727.002,702.775,604,428
Nov 13, 20182,749.002,767.002,722.502,727.502,703.265,836,061
Nov 12, 20182,767.002,767.002,718.502,739.502,715.164,136,165
Nov 09, 20182,703.502,751.002,701.502,746.502,722.094,745,581
Nov 08, 20182,710.002,724.502,696.502,702.002,677.993,902,108
Nov 07, 20182,685.502,715.002,685.502,703.002,678.985,408,136
Nov 06, 20182,677.502,692.502,652.002,673.002,649.253,583,756
Nov 05, 20182,631.002,689.502,630.002,677.502,653.713,529,207
Nov 02, 20182,689.002,689.002,627.002,634.002,610.596,377,027
Nov 01, 20182,679.502,702.502,662.002,674.002,650.245,135,191
Oct 31, 20182,708.002,736.502,699.502,708.502,684.436,849,221
Oct 30, 20182,680.502,696.002,663.002,687.502,663.624,758,519
Oct 29, 20182,680.002,702.502,661.502,677.002,653.214,511,843
Oct 26, 20182,666.002,711.002,658.502,695.002,671.054,909,432
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...