DGE.L - Diageo plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 19, 20182,780.002,801.002,779.502,800.252,800.25395,240
Dec 18, 20182,813.002,814.502,780.502,780.502,780.506,164,734
Dec 17, 20182,825.502,840.502,809.002,809.002,809.005,757,009
Dec 14, 20182,829.502,859.002,821.002,825.002,825.004,421,957
Dec 13, 20182,863.002,863.002,827.002,845.002,845.003,817,281
Dec 12, 20182,831.002,874.502,829.002,847.002,847.005,426,208
Dec 11, 20182,811.502,837.002,803.002,826.502,826.504,393,890
Dec 10, 20182,781.002,839.002,772.502,800.502,800.505,292,330
Dec 07, 20182,774.002,824.502,773.502,784.502,784.506,076,875
Dec 06, 20182,803.502,831.502,752.002,768.002,768.005,740,485
Dec 05, 20182,843.002,850.002,794.002,812.002,812.004,374,419
Dec 04, 20182,829.502,863.002,829.502,848.002,848.005,645,300
Dec 03, 20182,853.502,863.002,821.502,824.002,824.004,400,919
Nov 30, 20182,821.002,833.002,811.502,823.502,823.506,618,773
Nov 29, 20182,828.002,859.502,828.002,829.002,829.004,260,084
Nov 28, 20182,832.002,847.502,816.502,821.502,821.505,649,407
Nov 27, 20182,821.502,862.002,818.002,840.002,840.006,349,657
Nov 26, 20182,821.002,834.502,800.502,813.502,813.505,875,114
Nov 23, 20182,811.002,811.002,789.502,799.502,799.503,493,104
Nov 22, 20182,811.502,838.502,783.002,812.002,812.003,359,089
Nov 21, 20182,811.502,828.502,789.502,825.002,825.005,981,918
Nov 20, 20182,780.502,823.002,776.502,810.002,810.004,902,137
Nov 19, 20182,804.002,823.002,783.002,785.502,785.504,093,421
Nov 16, 20182,780.002,811.502,777.002,802.502,802.505,393,504
Nov 15, 20182,738.502,809.502,729.502,790.002,790.006,263,690
Nov 14, 20182,728.002,749.502,715.502,727.002,727.005,604,428
Nov 13, 20182,749.002,767.002,722.502,727.502,727.505,836,061
Nov 12, 20182,767.002,767.002,718.502,739.502,739.504,136,165
Nov 09, 20182,703.502,751.002,701.502,746.502,746.504,745,581
Nov 08, 20182,710.002,724.502,696.502,702.002,702.003,902,108
Nov 07, 20182,685.502,715.002,685.502,703.002,703.005,408,136
Nov 06, 20182,677.502,692.502,652.002,673.002,673.003,583,756
Nov 05, 20182,631.002,689.502,630.002,677.502,677.503,529,207
Nov 02, 20182,689.002,689.002,627.002,634.002,634.006,377,027
Nov 01, 20182,679.502,702.502,662.002,674.002,674.005,135,191
Oct 31, 20182,708.002,736.502,699.502,708.502,708.506,849,221
Oct 30, 20182,680.502,696.002,663.002,687.502,687.504,758,519
Oct 29, 20182,680.002,702.502,661.502,677.002,677.004,511,843
Oct 26, 20182,666.002,711.002,658.502,695.002,695.004,909,432
Oct 25, 20182,673.002,693.002,656.002,682.502,682.504,695,775
Oct 24, 20182,679.002,720.502,671.502,693.002,693.005,817,532
Oct 23, 20182,655.502,687.502,654.502,673.002,673.005,769,499
Oct 22, 20182,700.502,726.002,682.002,686.002,686.003,431,518
Oct 19, 20182,628.002,704.502,623.002,701.002,701.006,971,628
Oct 18, 20182,572.002,638.502,570.002,624.502,624.504,858,555
Oct 17, 20182,581.002,581.002,552.502,569.002,569.003,493,421
Oct 16, 20182,544.002,570.002,525.002,568.502,568.504,034,333
Oct 15, 20182,537.502,550.002,513.002,545.002,545.003,532,062
Oct 12, 20182,525.502,556.502,519.502,541.002,541.004,844,859
Oct 11, 20182,548.002,571.002,521.002,523.502,523.5012,043,489
Oct 10, 20182,678.002,682.502,600.002,600.002,600.005,826,581
Oct 09, 20182,692.502,695.002,657.502,682.002,682.004,044,353
Oct 08, 20182,683.502,697.002,670.002,694.502,694.504,674,562
Oct 05, 20182,709.502,716.502,675.002,680.002,680.004,001,428
Oct 04, 20182,749.502,758.502,697.502,706.002,706.008,659,127
Oct 03, 20182,762.502,769.502,742.502,769.002,769.004,144,118
Oct 02, 20182,750.002,762.002,737.502,755.502,755.504,537,298
Oct 01, 20182,717.002,753.002,700.002,748.502,748.505,067,064
Sep 28, 20182,707.502,739.002,707.502,719.002,719.003,805,857
Sep 27, 20182,698.502,723.502,691.002,723.502,723.503,446,273
Sep 26, 20182,677.002,722.002,677.002,697.502,697.503,971,268
Sep 25, 20182,683.002,689.502,659.502,680.002,680.003,042,520
Sep 24, 20182,681.002,696.502,665.002,683.002,683.004,281,000
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...