DGE.L - Diageo plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 20, 20182,855.002,885.002,850.002,883.502,883.503,658,800
Jul 19, 20182,833.002,865.502,827.002,856.002,856.003,319,676
Jul 18, 20182,826.502,863.002,825.002,838.502,838.504,243,941
Jul 17, 20182,771.502,816.502,765.002,812.002,812.006,173,683
Jul 16, 20182,796.502,818.502,757.502,773.572,773.574,162,061
Jul 13, 20182,810.002,835.502,799.002,804.002,804.003,917,210
Jul 12, 20182,768.502,798.502,762.502,784.502,784.502,185,160
Jul 11, 20182,752.502,770.502,744.002,760.002,760.002,713,311
Jul 10, 20182,747.002,776.002,730.002,767.502,767.503,990,782
Jul 09, 20182,748.002,755.002,728.502,744.002,744.003,174,934
Jul 06, 20182,744.502,755.502,731.002,747.002,747.003,203,287
Jul 05, 20182,722.502,743.502,700.502,739.502,739.502,430,560
Jul 04, 20182,718.002,728.002,703.502,722.502,722.503,611,644
Jul 03, 20182,718.502,729.502,700.002,728.002,728.004,037,118
Jul 02, 20182,704.502,718.502,690.502,705.002,705.004,250,060
Jun 29, 20182,747.002,753.502,722.002,722.002,722.005,548,660
Jun 28, 20182,708.502,746.502,708.502,736.002,736.005,176,805
Jun 27, 20182,696.502,716.002,684.002,711.002,711.005,079,526
Jun 26, 20182,688.502,714.502,655.002,690.002,690.004,374,087
Jun 25, 20182,744.002,744.002,680.502,681.502,681.504,941,819
Jun 22, 20182,735.002,751.502,724.002,747.002,747.006,097,911
Jun 21, 20182,749.502,768.502,725.002,730.002,730.004,135,175
Jun 20, 20182,750.002,764.502,730.002,739.502,739.503,750,238
Jun 19, 20182,732.502,756.002,727.002,738.002,738.004,142,519
Jun 18, 20182,785.502,786.002,735.502,743.502,743.503,209,628
Jun 15, 20182,766.002,817.502,762.002,785.502,785.509,304,861
Jun 14, 20182,760.002,787.502,718.502,773.502,773.505,996,267
Jun 13, 20182,744.502,780.502,736.502,775.502,775.503,182,745
Jun 12, 20182,761.002,768.502,731.502,744.502,744.504,062,581
Jun 11, 20182,730.002,763.502,717.502,757.002,757.003,982,638
Jun 08, 20182,682.502,727.502,671.502,724.002,724.003,325,563
Jun 07, 20182,721.002,742.002,696.502,696.502,696.505,373,661
Jun 06, 20182,753.002,772.002,714.002,731.002,731.004,376,461
Jun 05, 20182,762.002,785.502,746.002,759.502,759.503,402,391
Jun 04, 20182,724.502,774.502,721.002,770.002,770.004,362,278
Jun 01, 20182,772.502,773.002,715.502,716.002,716.004,907,365
May 31, 20182,750.002,777.002,744.002,762.502,762.508,480,168
May 30, 20182,752.502,753.502,727.002,737.002,737.004,706,862
May 29, 20182,757.502,767.002,743.502,748.502,748.507,702,673
May 25, 20182,751.002,764.002,738.502,762.502,762.504,877,019
May 24, 20182,714.002,772.502,705.002,745.502,745.506,857,060
May 23, 20182,732.002,738.502,704.002,708.002,708.008,268,632
May 22, 20182,721.002,728.502,706.002,719.002,719.005,694,892
May 21, 20182,710.002,727.502,707.002,715.002,715.004,383,522
May 18, 20182,705.502,720.502,695.002,699.002,699.005,005,029
May 17, 20182,705.002,717.502,694.002,711.002,711.005,245,214
May 16, 20182,675.002,713.502,664.502,711.002,711.004,533,055
May 15, 20182,656.502,692.502,649.002,675.002,675.004,134,411
May 14, 20182,679.502,680.502,652.502,663.002,663.003,498,533
May 11, 20182,666.002,681.502,655.002,680.502,680.503,753,348
May 10, 20182,661.502,681.002,657.002,670.002,670.003,097,020
May 09, 20182,672.002,672.002,639.502,659.502,659.505,098,077
May 08, 20182,659.502,664.002,641.002,660.502,660.504,176,256
May 04, 20182,620.002,664.002,613.502,663.002,663.009,043,064
May 03, 20182,597.502,613.002,588.002,606.502,606.504,051,492
May 02, 20182,603.502,614.502,597.002,606.002,606.005,636,938
May 01, 20182,594.002,608.002,589.502,606.002,606.002,776,644
Apr 30, 20182,569.002,590.002,559.002,589.002,589.005,075,158
Apr 27, 20182,501.502,560.002,501.502,558.002,558.005,661,439
Apr 26, 20182,476.002,509.502,472.502,502.502,502.505,860,247
Apr 25, 20182,449.002,473.502,448.002,467.002,467.002,792,164
Apr 24, 20182,456.502,485.002,456.502,465.502,465.503,401,612
Apr 23, 20182,449.002,463.002,436.502,451.502,451.502,643,157
Apr 20, 20182,473.002,483.002,456.502,465.002,465.003,561,909
Apr 19, 20182,465.502,481.502,460.502,464.002,464.004,607,431
Apr 18, 20182,447.502,469.502,444.002,457.002,457.004,179,133
Apr 17, 20182,457.502,460.002,436.502,446.502,446.504,269,738
Apr 16, 20182,492.502,493.502,442.002,459.002,459.003,807,154
Apr 13, 20182,498.502,499.002,480.502,492.002,492.002,825,903
Apr 12, 20182,503.002,507.002,485.502,493.502,493.503,316,070
Apr 11, 20182,512.002,523.502,498.002,505.502,505.504,068,947
Apr 10, 20182,523.502,535.002,505.502,535.002,535.005,122,566
Apr 09, 20182,493.502,515.002,487.002,510.002,510.004,345,814
Apr 06, 20182,490.002,501.502,482.002,492.502,492.504,678,209
Apr 05, 20182,453.502,495.002,448.002,495.002,495.006,272,012
Apr 04, 20182,380.502,430.002,376.502,430.002,430.005,299,147
Apr 03, 20182,390.002,413.002,385.002,385.002,385.004,099,180
Mar 29, 20182,411.002,430.502,402.502,412.002,412.005,362,408
Mar 28, 20182,353.002,404.502,345.502,404.502,404.504,740,460
Mar 27, 20182,361.502,373.502,350.502,363.002,363.003,758,942
Mar 26, 20182,372.002,372.002,350.502,354.502,354.503,244,425
Mar 23, 20182,357.502,371.002,350.502,359.002,359.003,533,613
Mar 22, 20182,366.502,383.502,357.502,376.502,376.503,280,503
Mar 21, 20182,411.002,425.002,374.002,381.002,381.003,225,554
Mar 20, 20182,413.002,435.502,412.002,417.502,417.504,743,468
Mar 19, 20182,423.002,431.002,395.002,414.002,414.003,714,005
Mar 16, 20182,430.002,446.002,424.502,436.002,436.0011,854,824
Mar 15, 20182,423.002,445.002,422.002,436.502,436.504,029,778
Mar 14, 20182,417.002,447.002,413.002,428.002,428.004,862,626
Mar 13, 20182,460.002,465.002,413.002,421.002,421.004,067,632
Mar 12, 20182,450.002,468.002,443.502,463.502,463.503,248,220
Mar 09, 20182,441.502,454.502,434.502,446.502,446.502,948,129
Mar 08, 20182,368.002,443.502,365.502,441.002,441.004,577,710
Mar 07, 20182,374.502,395.002,374.002,380.502,380.503,664,824
Mar 06, 20182,418.502,422.002,388.502,389.002,389.003,131,977
Mar 05, 20182,387.502,403.502,379.502,402.002,402.004,670,584
Mar 02, 20182,425.002,435.502,377.502,381.502,381.507,823,852
Mar 01, 20182,460.002,469.002,423.002,430.002,430.006,315,736
Feb 28, 20182,468.502,487.502,457.002,460.002,460.007,112,977
Feb 27, 20182,489.002,504.502,476.502,479.002,479.005,322,396
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...