DGE.L: Diageo plc Historical Data

2001 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 718.013

CLOSE 718.2636

Low

LOW 600

High

HIGH 801.5

DATE	OPEN	HIGH	LOW	CLOSE
01/01/2001	750	750	750	750
01/02/2001	744	755	743	749
01/03/2001	740	743	716	716
01/04/2001	729	729	659.5	670
01/05/2001	670	674	648	666
01/08/2001	672	676	656.5	667
01/09/2001	671.5	673	638	647
01/10/2001	645	651	636	650
01/11/2001	651	661	649	653
01/12/2001	652	675	648	665.5
01/15/2001	669	679	667	673
01/16/2001	678	685	663	676
01/17/2001	686	688	672	677
01/18/2001	680	680	662	669
01/19/2001	674	674	648	650
01/22/2001	647	677	647	671.5
01/23/2001	668	684	664	664.5
01/24/2001	669	669	639	642
01/25/2001	650	653	615	643.5
01/26/2001	648.5	662	640	650
01/29/2001	647	656	630.5	653
01/30/2001	655	657	649	653
01/31/2001	653	660	651.5	657.5
02/01/2001	652	662	648	654.5
02/02/2001	648	674	648	655
02/05/2001	658.5	675.5	658.5	674
02/06/2001	676	678.5	670	675
02/07/2001	679	682	671	680
02/08/2001	680	696	677	690
02/09/2001	685.5	702	682	701
02/12/2001	695	704.5	682	704
02/13/2001	704.5	704.5	693	704.5
02/14/2001	704	723	700.5	718
02/15/2001	718	728	678	682.5
02/16/2001	696	699	683	692
02/19/2001	694.5	710	694	699
02/20/2001	700	706	676	676
02/21/2001	685	687	676	683
02/22/2001	672	685	660	685
02/23/2001	690	707	687.5	702
02/26/2001	700	710	692	703
02/27/2001	708.5	708.5	689	706
02/28/2001	705	718	697	702.5
03/01/2001	705	717.5	690	716
03/02/2001	716	730	696	720
03/05/2001	714.5	724.5	705	720
03/06/2001	724	727	690	696.5
03/07/2001	690	708	688	700
03/08/2001	703	710	693.5	710
03/09/2001	704.5	722.5	704.5	716
03/12/2001	720	726.5	707	726
03/13/2001	718	720	699.5	708.5
03/14/2001	710	710	670	692.5
03/15/2001	692	708	682	708
03/16/2001	708	708	688	695
03/19/2001	693	695	676.5	683
03/20/2001	683	699	683	693
03/21/2001	686	700	677	695
03/22/2001	700	700	664	688
03/23/2001	678.5	697	660	664.5
03/26/2001	668	680	665	669
03/27/2001	675	700	671	700
03/28/2001	700	700	682	687
03/29/2001	689	701.5	686.5	700
03/30/2001	693	718	690	707
04/02/2001	707.5	720	705	716.5
04/03/2001	719	720	710	714
04/04/2001	716.5	724	701.5	718
04/05/2001	719	727	715	726
04/06/2001	721	731.5	712	728
04/09/2001	719	737	718	728
04/10/2001	721.5	729	717	723
04/11/2001	716	725.5	713	715.5
04/12/2001	710.5	714	696	710
04/13/2001	710	710	710	710
04/16/2001	710	710	710	710
04/17/2001	703.5	726	703.5	723
04/18/2001	725	725	710.5	716
04/19/2001	716	716	681.5	692
04/20/2001	688	704.5	684.5	695
04/23/2001	700	720	693	714.5
04/24/2001	719	723	710	716
04/25/2001	715	715	701	705.5
04/26/2001	709	738	706.5	733
04/27/2001	726	743	726	735
04/30/2001	737	737	727	735
05/01/2001	727	731	721.5	725
05/02/2001	719.5	737	719.5	736
05/03/2001	736	742	725.5	735
05/04/2001	729.5	747.5	729	742.5
05/07/2001	743	743	743	743
05/08/2001	742.5	749.5	735.5	749.5
05/09/2001	743	749	740	741
05/10/2001	741	759	738	759
05/11/2001	755	770.5	746	750.5
05/14/2001	750	767	742	742
05/15/2001	758	767.5	755	764.5
05/16/2001	760.5	795.5	759.5	792
05/17/2001	792.5	794	761	761
05/18/2001	769	771	751.5	760
05/21/2001	760	777	741	744.5
05/22/2001	750.5	755	723	734.5
05/23/2001	731	752	731	749
05/24/2001	750	757.5	745.5	750
05/25/2001	753	760	743	747.5
05/28/2001	748	748	748	748
05/29/2001	745	761	745	761
05/30/2001	755.5	773	755.5	769.5
05/31/2001	772	774	757.5	760
06/01/2001	769	770	756	767
06/04/2001	770	777	763.5	774.5
06/05/2001	767	770	753	761
06/06/2001	757	765	747.5	750
06/07/2001	760	769	751	769
06/08/2001	763	776.5	763	775
06/11/2001	772	772	760	764
06/12/2001	763.5	770	757	769
06/13/2001	769	771	759.5	759.5
06/14/2001	765.5	772	754	765
06/15/2001	765	771	745.5	754.5
06/18/2001	753.5	768	753	765
06/19/2001	765	777	763	765
06/20/2001	764.5	774	749.5	772
06/21/2001	772	788	772	782.5
06/22/2001	784	793	770.5	776
06/25/2001	777	779.5	768	777.5
06/26/2001	773	775.5	760	764
06/27/2001	768	783	758.5	783
06/28/2001	777	780.5	757.5	777
06/29/2001	774	785	765	780
07/02/2001	778	799.5	767	798
07/03/2001	795	801.5	790	795
07/04/2001	794	796	779.5	785
07/05/2001	775.5	790	775.5	784
07/06/2001	776	786	773	783
07/09/2001	775	780	764.5	765
07/10/2001	766	767	745.5	748.5
07/11/2001	755	767	743	765
07/12/2001	760	765	742	744
07/13/2001	746	747.5	729.5	745.5
07/16/2001	749	753.5	741	746
07/17/2001	757.5	757.5	735	737.5
07/18/2001	741	746.5	736.5	740
07/19/2001	745.5	749	732	741
07/20/2001	739	741	732	738
07/23/2001	732.5	738	727.5	728
07/24/2001	725.5	737.5	721	731.5
07/25/2001	731.5	731.5	711.5	713
07/26/2001	720	729	709	712.5
07/27/2001	715	719	690.5	698
07/30/2001	700	706	693.5	701.5
07/31/2001	700	726.5	694	721
08/01/2001	713	738	713	737
08/02/2001	738	738.5	725	729.5
08/03/2001	725.5	732	720.5	723
08/06/2001	722	729.5	721.5	728
08/07/2001	728	732	723	732
08/08/2001	728.5	736.5	727	732
08/09/2001	726	736.5	723.5	733.5
08/10/2001	730	743.5	730	738
08/13/2001	732.5	742	732.5	739
08/14/2001	742	743	726	740
08/15/2001	740	752	728	731.5
08/16/2001	730	732.5	709	709
08/17/2001	714.5	717.5	695	700
08/20/2001	704.5	716.5	703.5	710
08/21/2001	712	714	701	704
08/22/2001	702.5	720	702.5	713
08/23/2001	718	725	706	723.5
08/24/2001	723	731	718	728
08/27/2001	728	728	728	728
08/28/2001	735	735	705.5	719
08/29/2001	710	719.5	701	703
08/30/2001	700	704.5	678	691
08/31/2001	685.5	698.5	677	695
09/03/2001	700	700	679.5	687
09/04/2001	687	696	687	696
09/05/2001	695	710	692.5	704.5
09/06/2001	695	709.5	687.5	701.5
09/07/2001	701.5	708	696	704
09/10/2001	704	718	692.5	696.5
09/11/2001	700.5	701	625	658.5
09/12/2001	667	685	630	680
09/13/2001	677.5	692	667	692
09/14/2001	692	692	664	667
09/17/2001	661	686.5	647.5	685
09/18/2001	680	704	673.5	700
09/19/2001	692.5	708.5	685	693.5
09/20/2001	694	698	658	665.5
09/21/2001	655	661	600	644
09/24/2001	650	680	643	666.5
09/25/2001	666.5	695	662.5	690
09/26/2001	682	691.5	675	690
09/27/2001	680	708	680	705
09/28/2001	702	719.5	702	714.5
10/01/2001	706	715	697.5	700
10/02/2001	708	708	690	695
10/03/2001	716	716	677.5	687
10/04/2001	693.5	695	683	691
10/05/2001	685.38	698.5	683	687
10/08/2001	680	684	660	675
10/09/2001	675	683	657	660
10/10/2001	662	664	636.5	644.5
10/11/2001	646	657.5	640.5	653
10/12/2001	653	679	653	675
10/15/2001	676	676	661	665
10/16/2001	665.5	676	665.5	666
10/17/2001	672	691	671.5	688
10/18/2001	692	692	676	686
10/19/2001	689.5	692	672	686
10/22/2001	685	691.5	678	687
10/23/2001	680	685	660	683
10/24/2001	682	690	670	680
10/25/2001	684.5	684.5	670.5	682
10/26/2001	687.5	699	686	696
10/29/2001	696	696	685	687
10/30/2001	676	692	674.5	690
10/31/2001	686	699.5	681	686.5
11/01/2001	690.5	707.5	684	700
11/02/2001	703.5	715.5	702	707
11/05/2001	705.5	712.5	704	708
11/06/2001	705.5	722.5	703	703
11/07/2001	701	711.5	694	711.5
11/08/2001	709.5	717.5	702.5	709
11/09/2001	709	718	705.5	715
11/12/2001	715	724	711	716
11/13/2001	714	743.5	714	734.5
11/14/2001	731	739	725	730
11/15/2001	735	745	732	741
11/16/2001	746	762	738	755
11/19/2001	765	771.5	742	754
11/20/2001	755	755	743.5	749.5
11/21/2001	748	756.5	739	755.5
11/22/2001	752.5	762	738	744
11/23/2001	737	749	725.5	744.5
11/26/2001	746	760.5	746	755
11/27/2001	755	755	741	743
11/28/2001	751.5	751.5	741	747
11/29/2001	745	752.5	740.5	751
11/30/2001	752	759.5	726	750
12/03/2001	743	752.5	738	745
12/04/2001	748	754.5	741.5	750
12/05/2001	757	763	744	757
12/06/2001	760	786.5	755	772.5
12/07/2001	775	775	734	734
12/10/2001	744	745	726	728
12/11/2001	725.5	732	725.5	730
12/12/2001	728	739.5	723	724
12/13/2001	726.5	732	715	732
12/14/2001	725	735.5	716	717
12/17/2001	720	749	717.5	739.5
12/18/2001	736	754.5	736	741
12/19/2001	754	754	738	740
12/20/2001	753	766.5	752.5	765.5
12/21/2001	760	795	758	795
12/24/2001	782	788	775	782
12/25/2001	782	782	782	782
12/26/2001	782	782	782	782
12/27/2001	783.5	783.5	770	782.5
12/28/2001	776	789	772.5	785
12/31/2001	783.5	789	778.5	785.3

Menu

Create your free account now!

DGE.L: Diageo plc Historical Data

2001 Historical Chart

Average

Low

High