DGE.L: Diageo plc Historical Data

2000 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 574.7795

CLOSE 575.9606

Low

LOW 375

High

HIGH 750

DATE	OPEN	HIGH	LOW	CLOSE
01/04/2000	495	502	485	500
01/05/2000	500.5	508.25	492	505
01/06/2000	505.75	557	505.5	550.5
01/07/2000	548	590	548	565
01/10/2000	573	573.75	524	540.5
01/11/2000	542	546	522	525.5
01/12/2000	533	540	522	534.5
01/13/2000	527	546	527	534
01/14/2000	532.5	541	532.5	536.5
01/17/2000	530	538	517	520.5
01/18/2000	523	528	504	506.5
01/19/2000	517	574	502	517.5
01/20/2000	523	530	490	494
01/21/2000	505	505	492	493.5
01/24/2000	500	505	488	490
01/25/2000	489.5	490	468	474.5
01/26/2000	460	483	450	452.5
01/27/2000	460	470	440	454
01/28/2000	453	462	449.01	455.5
01/31/2000	485	485	451.5	457.5
02/01/2000	459	463	443	450
02/02/2000	454.5	459.25	450	453.5
02/03/2000	456	472	452	465
02/04/2000	469	469	442	445
02/07/2000	450	468	442	465
02/08/2000	460	475	460	465
02/09/2000	473	495	453	464
02/10/2000	463.5	470	455	456.5
02/11/2000	470	470	428.5	459
02/14/2000	456	475.5	450	469
02/15/2000	468	475	464	469.5
02/16/2000	470	526	463.5	523
02/17/2000	500	525	493	504.5
02/18/2000	502	524	492.75	502
02/21/2000	491	535	486	533
02/22/2000	533	546	529.5	535.5
02/23/2000	539.25	556	525	529
02/24/2000	529.75	536	470	500.5
02/25/2000	495	504	475.25	480
02/28/2000	484	490	469.5	478
02/29/2000	470	490	461.5	483.5
03/01/2000	486.5	494	466	478.5
03/02/2000	477.75	480	470.75	476
03/03/2000	473.5	476.5	444.6	451.5
03/06/2000	453	463	443	446.5
03/07/2000	443.5	448	418.5	422
03/08/2000	420	450	395.5	410
03/09/2000	412.5	419.5	397	400.5
03/10/2000	405	405	380	384
03/13/2000	384	403.4	375	395.5
03/14/2000	394.5	405.75	389.5	390.5
03/15/2000	391	410	387	404
03/16/2000	391	470	391	440.5
03/17/2000	448	456	424	435
03/20/2000	441	443	419	437.75
03/21/2000	441.75	455.5	433	449
03/22/2000	447	452.5	440	450.5
03/23/2000	450.5	450.75	436	439.25
03/24/2000	440.5	449.75	440.5	445
03/27/2000	449	452	440	449
03/28/2000	445.5	453.25	445.5	447.75
03/29/2000	447	451	442	448.25
03/30/2000	447	478.4	441.5	468
03/31/2000	467	485.75	460	471
04/03/2000	486	570	471	504.75
04/04/2000	509.5	548	453.16	540.5
04/05/2000	525	535	524	527
04/06/2000	527	527.75	507	514.5
04/07/2000	500.5	500.5	500.5	500.5
04/10/2000	503	517.5	496	513.75
04/11/2000	516	545	510	533.25
04/12/2000	535	549.25	514	523.75
04/13/2000	525	559	524	555.75
04/14/2000	547	560.25	537.25	541.5
04/17/2000	518.5	542	499	528.25
04/18/2000	537	562	511	556.25
04/19/2000	556	561.5	545	551.25
04/20/2000	546.5	548.75	527	536.5
04/25/2000	537	555.25	532.25	539.25
04/26/2000	543	556	543	552.75
04/27/2000	539	556	531	537.25
04/28/2000	541.27	541.27	512	519.5
05/02/2000	520	525	508.75	514.75
05/03/2000	512.25	526	504	522.25
05/04/2000	522	592	522	534.5
05/05/2000	534	550	532	540
05/08/2000	565	565	534	543.5
05/09/2000	542.5	585	540	583.5
05/10/2000	570	595	570	589.75
05/11/2000	583.5	606	583.5	604.75
05/12/2000	607	611.5	591.75	595.25
05/15/2000	597.5	597.5	581	583.75
05/16/2000	589	589	545	552
05/17/2000	560	586	534	539
05/18/2000	538.5	543.5	516.25	529.25
05/19/2000	531	554	531	546.75
05/22/2000	548	580	542	557.75
05/23/2000	559	563	548	553.5
05/24/2000	558	583	542	576
05/25/2000	571.25	581	516.75	567.75
05/26/2000	570	578	561	570
05/30/2000	568	578	566	572
05/31/2000	573	578.5	559	572
06/01/2000	577.5	577.5	551	575
06/02/2000	568	577	553	557
06/05/2000	556.5	560	485	552
06/06/2000	537	566	537	556.75
06/07/2000	558	566	555	555.25
06/08/2000	569	576	556	575
06/09/2000	560	585	560	582.75
06/13/2000	585	604	577	600
06/14/2000	607	607	591	598
06/15/2000	598	613	589	599
06/16/2000	595	607	585.75	597
06/19/2000	584.25	596.3	584	596
06/20/2000	588	598.5	561.5	592
06/21/2000	585.5	606.5	559	598
06/22/2000	601.25	610	577	587
06/23/2000	585	595	570	580
06/26/2000	577	590.5	575	586.5
06/27/2000	591	594	573	576
06/28/2000	579	589	573	574
06/29/2000	577	597.29	577	589
06/30/2000	590	593	577	593
07/03/2000	589	605	582	602
07/04/2000	587	607	587	603
07/05/2000	598	624	598	610
07/06/2000	612	630	608	621.5
07/07/2000	621.5	621.5	594	610.5
07/10/2000	607	610	593	604.5
07/11/2000	605	612	590	604
07/12/2000	603	617	603	611.5
07/13/2000	615.5	615.5	594	599
07/14/2000	597.75	604	588.5	597
07/17/2000	603	617.5	589.81	610
07/18/2000	605	610	592	593.5
07/19/2000	596	600	588	599
07/20/2000	597	597.5	589	595
07/21/2000	591.25	594.6	583	585.5
07/24/2000	600	601	580	591.5
07/25/2000	585	595	583.5	589.5
07/26/2000	589	594	582	587
07/27/2000	589	594	568.5	579.5
07/28/2000	585	605	568	576
07/31/2000	585	587	570.5	586
08/01/2000	581.5	593	580.5	582
08/02/2000	577	598	577	594.5
08/03/2000	592	602	582	600
08/04/2000	582	610	582	605
08/07/2000	604	610	600.5	604.5
08/08/2000	606	608	597.5	600
08/09/2000	600	610	600	604
08/10/2000	606	609	602.25	605.5
08/11/2000	604.5	609.3	596.5	609
08/14/2000	607	625	606.25	619
08/15/2000	620.5	633.5	620	622
08/16/2000	618.5	623	608	618.5
08/17/2000	622	622	597	611
08/18/2000	609	616	589	600
08/21/2000	612	615	597.5	606
08/22/2000	607.5	612	604	607.5
08/23/2000	607.5	608	595	603
08/24/2000	592	600	582	587
08/25/2000	596.5	600	577	587
08/28/2000	587	587	587	587
08/29/2000	589	594.5	578	585
08/30/2000	585	598	585	598
08/31/2000	595.5	596	506	588
09/01/2000	591	593.5	573.5	577
09/04/2000	577	580	567.5	569.5
09/05/2000	573	573.25	552	560
09/06/2000	565	584	559.5	568.5
09/07/2000	574.5	587	568	584.5
09/08/2000	585	597.5	576	589.5
09/11/2000	597	597	565.5	587
09/12/2000	581.75	590	580.25	582.5
09/13/2000	590	590	580.5	583
09/14/2000	584.53	590	580.25	582.5
09/15/2000	592	592	571	581
09/18/2000	581	585.5	572.75	581
09/19/2000	576.25	582	572	577
09/20/2000	579	598	574.5	585.5
09/21/2000	580	599	577	588
09/22/2000	581.25	594	580	592.5
09/25/2000	589.45	596.5	586.5	592
09/26/2000	592.5	597	587.5	591
09/27/2000	596	605	584	599
09/28/2000	599	602	594	602
09/29/2000	605	605	600	604.5
10/02/2000	608	611	600	607
10/03/2000	603	613	603	611
10/04/2000	610	612.5	603	604.5
10/05/2000	601.5	613	601	610
10/06/2000	613	629	602.5	625.5
10/09/2000	618	621	610.5	615
10/10/2000	619	626	610	623.5
10/11/2000	605	646.5	605	634
10/12/2000	630.5	641.33	622	633
10/13/2000	626	635.5	614	631
10/16/2000	626	639	624.5	632
10/17/2000	631	646	627	644
10/18/2000	637	674	637	661.5
10/19/2000	656	657.5	645.5	650
10/20/2000	656	662.5	625	635
10/23/2000	639.5	639.5	627	633
10/24/2000	633.25	634.5	617	619.5
10/25/2000	617	647.6	617	630
10/26/2000	633	657	627.5	645
10/27/2000	639.25	648	624	632.5
10/30/2000	629.75	648	625	644.5
10/31/2000	644	654	643.5	650.5
11/01/2000	653.5	663	649	658
11/02/2000	655	676	653	672
11/03/2000	665	682	665	677.5
11/06/2000	673	684.5	671	679.5
11/07/2000	678	685.5	661.25	676.5
11/08/2000	676.5	682	636	660
11/09/2000	659.75	676	658	670
11/10/2000	664.5	674	660	671.5
11/13/2000	682.5	685	661	682.5
11/14/2000	682.5	699.5	673	693
11/15/2000	693	701.5	687	695
11/16/2000	695.25	700	687.5	698
11/17/2000	698.5	712	694	709.5
11/20/2000	709.75	716.5	705.5	714
11/21/2000	717.5	719.5	706	707.5
11/22/2000	709.5	711.5	700	700
11/23/2000	701.25	704.7	686.25	691
11/24/2000	685.5	700	674.5	680
11/27/2000	688	697	678	687
11/28/2000	692.5	704	683	701.5
11/29/2000	695.5	708	695	707.5
11/30/2000	695.5	735	695.5	732
12/01/2000	732	735	715	723
12/04/2000	720	730	718	729
12/05/2000	730	733	711	715
12/06/2000	710	711	648.5	662
12/07/2000	665	674	645	655
12/08/2000	663.5	673.5	646	650
12/11/2000	650.5	670	647.5	667
12/12/2000	667	679.5	667	678
12/13/2000	679.5	690	666	667
12/14/2000	669.5	692	669	686.5
12/15/2000	690	710	685	700.5
12/18/2000	710	720	705	716.5
12/19/2000	714	728	710	711
12/20/2000	714.5	714.5	669	687
12/21/2000	689	725	680	725
12/22/2000	706	729.5	706	725
12/25/2000	725	725	725	725
12/26/2000	725	725	725	725
12/27/2000	717	743	715	740.5
12/28/2000	738	746	735	742.5
12/29/2000	745	750	721	750

Menu

Create your free account now!

DGE.L: Diageo plc Historical Data

2000 Historical Chart

Average

Low

High