DGE.L - Diageo plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 21, 20182,660.002,701.502,658.002,700.002,700.008,280,164
Sep 20, 20182,610.002,659.502,594.002,654.002,654.009,114,333
Sep 19, 20182,628.502,632.002,598.502,613.002,613.003,745,318
Sep 18, 20182,640.002,654.502,625.002,633.502,633.504,520,444
Sep 17, 20182,660.502,674.002,641.502,645.002,645.004,051,573
Sep 14, 20182,666.502,675.002,655.002,670.502,670.503,880,535
Sep 13, 20182,688.502,688.502,652.502,659.002,659.003,248,548
Sep 12, 20182,678.002,686.502,660.002,678.502,678.503,880,080
Sep 11, 20182,687.002,693.502,667.002,683.002,683.004,536,233
Sep 10, 20182,690.502,700.502,677.002,690.002,690.003,003,164
Sep 07, 20182,692.002,700.502,656.502,681.502,681.504,994,007
Sep 06, 20182,678.002,706.502,675.502,685.502,685.5010,033,363
Sep 05, 20182,711.502,715.502,671.002,685.502,685.506,093,191
Sep 04, 20182,716.502,738.002,709.502,719.502,719.503,906,325
Sep 03, 20182,692.002,719.002,686.002,715.002,715.003,221,913
Aug 31, 20182,714.502,715.502,690.002,694.502,694.504,295,258
Aug 30, 20182,725.502,727.502,705.502,719.502,719.503,081,532
Aug 29, 20182,746.002,755.502,714.002,731.002,731.003,915,304
Aug 28, 20182,745.502,756.502,729.502,742.002,742.003,818,073
Aug 24, 20182,750.002,763.502,740.502,750.002,750.002,898,881
Aug 23, 20182,758.502,779.502,755.002,756.502,756.502,232,503
Aug 22, 20182,751.002,763.002,727.002,752.002,752.002,991,299
Aug 21, 20182,791.502,810.002,764.002,767.002,767.003,086,316
Aug 20, 20182,794.002,812.002,766.502,798.502,798.503,158,944
Aug 17, 20182,774.002,798.502,774.002,793.502,793.502,107,755
Aug 16, 20182,776.002,794.002,763.002,788.002,788.003,277,938
Aug 15, 20182,817.502,817.502,753.502,764.502,764.504,054,748
Aug 14, 20182,801.502,828.002,799.002,803.502,803.503,523,546
Aug 13, 20182,793.502,801.502,776.002,796.002,796.005,217,506
Aug 10, 20182,797.502,824.502,789.002,796.502,796.505,572,518
Aug 09, 20182,796.002,803.502,773.002,797.502,797.502,765,822
Aug 09, 201840.4 Dividend
Aug 08, 20182,814.502,848.002,814.502,832.002,791.603,653,141
Aug 07, 20182,830.002,840.502,816.502,816.502,776.322,559,038
Aug 06, 20182,827.502,840.502,817.502,827.002,786.672,402,457
Aug 03, 20182,811.502,827.502,800.002,823.002,782.733,142,177
Aug 02, 20182,807.502,820.002,797.502,799.502,759.564,775,952
Aug 01, 20182,810.002,835.002,789.002,805.002,764.995,275,364
Jul 31, 20182,800.502,815.502,784.002,802.002,762.033,956,706
Jul 30, 20182,818.502,820.502,793.002,794.502,754.644,992,418
Jul 27, 20182,829.502,837.002,804.502,836.002,795.544,209,582
Jul 26, 20182,850.002,860.002,787.002,820.502,780.265,888,113
Jul 25, 20182,833.502,857.502,829.002,847.502,806.883,632,925
Jul 24, 20182,861.002,869.002,835.502,837.002,796.533,777,785
Jul 23, 20182,870.502,871.502,850.002,853.002,812.302,326,671
Jul 20, 20182,855.002,885.002,850.002,883.502,842.374,772,716
Jul 19, 20182,833.002,865.502,827.002,856.002,815.263,319,676
Jul 18, 20182,826.502,863.002,825.002,838.502,798.014,243,941
Jul 17, 20182,771.502,816.502,765.002,812.002,771.896,173,683
Jul 16, 20182,796.502,818.502,757.502,773.572,734.004,162,061
Jul 13, 20182,810.002,835.502,799.002,804.002,764.003,917,210
Jul 12, 20182,768.502,798.502,762.502,784.502,744.782,185,160
Jul 11, 20182,752.502,770.502,744.002,760.002,720.632,713,311
Jul 10, 20182,747.002,776.002,730.002,767.502,728.023,990,782
Jul 09, 20182,748.002,755.002,728.502,744.002,704.863,174,934
Jul 06, 20182,744.502,755.502,731.002,747.002,707.813,203,287
Jul 05, 20182,722.502,743.502,700.502,739.502,700.422,430,560
Jul 04, 20182,718.002,728.002,703.502,722.502,683.663,611,644
Jul 03, 20182,718.502,729.502,700.002,728.002,689.084,037,118
Jul 02, 20182,704.502,718.502,690.502,705.002,666.414,250,060
Jun 29, 20182,747.002,753.502,722.002,722.002,683.175,548,660
Jun 28, 20182,708.502,746.502,708.502,736.002,696.975,176,805
Jun 27, 20182,696.502,716.002,684.002,711.002,672.335,079,526
Jun 26, 20182,688.502,714.502,655.002,690.002,651.634,374,087
Jun 25, 20182,744.002,744.002,680.502,681.502,643.254,941,819
Jun 22, 20182,735.002,751.502,724.002,747.002,707.816,097,911
Jun 21, 20182,749.502,768.502,725.002,730.002,691.064,135,175
Jun 20, 20182,750.002,764.502,730.002,739.502,700.423,750,238
Jun 19, 20182,732.502,756.002,727.002,738.002,698.944,142,519
Jun 18, 20182,785.502,786.002,735.502,743.502,704.363,209,628
Jun 15, 20182,766.002,817.502,762.002,785.502,745.769,304,861
Jun 14, 20182,760.002,787.502,718.502,773.502,733.935,996,267
Jun 13, 20182,744.502,780.502,736.502,775.502,735.913,182,745
Jun 12, 20182,761.002,768.502,731.502,744.502,705.354,062,581
Jun 11, 20182,730.002,763.502,717.502,757.002,717.673,982,638
Jun 08, 20182,682.502,727.502,671.502,724.002,685.143,325,563
Jun 07, 20182,721.002,742.002,696.502,696.502,658.035,373,661
Jun 06, 20182,753.002,772.002,714.002,731.002,692.044,376,461
Jun 05, 20182,762.002,785.502,746.002,759.502,720.133,402,391
Jun 04, 20182,724.502,774.502,721.002,770.002,730.484,362,278
Jun 01, 20182,772.502,773.002,715.502,716.002,677.254,907,365
May 31, 20182,750.002,777.002,744.002,762.502,723.098,480,168
May 30, 20182,752.502,753.502,727.002,737.002,697.964,706,862
May 29, 20182,757.502,767.002,743.502,748.502,709.297,702,673
May 25, 20182,751.002,764.002,738.502,762.502,723.094,877,019
May 24, 20182,714.002,772.502,705.002,745.502,706.336,857,060
May 23, 20182,732.002,738.502,704.002,708.002,669.378,268,632
May 22, 20182,721.002,728.502,706.002,719.002,680.215,694,892
May 21, 20182,710.002,727.502,707.002,715.002,676.274,383,522
May 18, 20182,705.502,720.502,695.002,699.002,660.505,005,029
May 17, 20182,705.002,717.502,694.002,711.002,672.335,245,214
May 16, 20182,675.002,713.502,664.502,711.002,672.334,533,055
May 15, 20182,656.502,692.502,649.002,675.002,636.844,134,411
May 14, 20182,679.502,680.502,652.502,663.002,625.013,498,533
May 11, 20182,666.002,681.502,655.002,680.502,642.263,753,348
May 10, 20182,661.502,681.002,657.002,670.002,631.913,097,020
May 09, 20182,672.002,672.002,639.502,659.502,621.565,098,077
May 08, 20182,659.502,664.002,641.002,660.502,622.554,176,256
May 04, 20182,620.002,664.002,613.502,663.002,625.019,043,064
May 03, 20182,597.502,613.002,588.002,606.502,569.324,051,492
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...