Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Diageo plc logo
DGE.L
Diageo plc
13:27:10
1532.5 £
0.0000 (%0.00)
Previous Close: 1529
Day Low₺1525.5
Day High₺1539.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DGE.L: Diageo plc Historical Data

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 668.0785
CLOSE 667.9789

Low

LOW 570

High

HIGH 746.5
DATEOPENHIGHLOWCLOSE
01/01/2003675675675675
01/02/2003681704676.5698
01/03/2003698698685689
01/06/2003691.5694678.5693
01/07/2003691.5691.5678685
01/08/2003683694.5678683
01/09/2003682694.5665.5680.5
01/10/2003684.5693674.5681
01/13/2003680.5693.5659665
01/14/2003672.5677.5665669
01/15/2003662669649649
01/16/2003650654636646.5
01/17/2003644.5665640652.5
01/20/2003656.5660.5645645.5
01/21/2003653655629.5633
01/22/2003633643623636.5
01/23/2003640649617.5626.5
01/24/2003630.5637.5617.5631.5
01/27/2003626.5631604607
01/28/2003615.5616601.5606
01/29/2003605.5609.5581.5606
01/30/2003606622602.5617
01/31/2003604.5625598.5621
02/03/2003631644.5628644.5
02/04/2003628.5644615.5616
02/05/2003619624.5604.5623
02/06/2003618624.5600607
02/07/2003606609591.5595
02/10/2003595608590595.5
02/11/2003607610597610
02/12/2003606608579584
02/13/2003586.5588570582
02/14/2003585607584.5600
02/17/2003608610597.5600
02/18/2003603.5612596.5602
02/19/2003601.5609596.5599
02/20/2003593628.5590623.5
02/21/2003621632615630
02/24/2003635635625631
02/25/2003623627.5611.5623
02/26/2003623631623628
02/27/2003622640622632
02/28/2003632637.5624630
03/03/2003636642.5623634
03/04/2003629638.5626.5632
03/05/2003624624617617
03/06/2003618628614.5616
03/07/2003618.5621609615.5
03/10/2003615619612614
03/11/2003613623.5605622
03/12/2003622.5629602603.5
03/13/2003612.5646605.5641.5
03/14/2003650.5663635.5640
03/17/2003630677629673
03/18/2003670687.5666671
03/19/2003672684.5659659
03/20/2003659673.5657670
03/21/2003672690660674
03/24/2003674674.5656659
03/25/2003652.5670642.5661.5
03/26/2003663678.5652.5677
03/27/2003675680665.5677.5
03/28/2003677679.5659664.5
03/31/2003666666643649
04/01/2003644658641655.5
04/02/2003650672.5648.5667
04/03/2003669679663666
04/04/2003666687.5657680
04/07/2003670709.5670707
04/08/2003703.5708695699
04/09/2003700700686691.5
04/10/2003690705682682
04/11/2003685.5690675.5676
04/14/2003675692672688.5
04/15/2003695701688693
04/16/2003698699.5676683.5
04/17/2003678.5689674679
04/18/2003679689673.9679
04/21/2003679689674679
04/22/2003687688674685.5
04/23/2003691702.5687.5692
04/24/2003687697677677
04/25/2003674.5684.5672.5680
04/28/2003675697.5675693.5
04/29/2003698705691.5693
04/30/2003695700.5687694
05/01/2003694695.5681683
05/02/2003687.5690669685
05/05/2003685685685685
05/06/2003689689670674
05/07/2003675676.5664.5666
05/08/2003666666.5646653
05/09/2003651659.5643653.5
05/12/2003659664652662
05/13/2003661668653668
05/14/2003668.5679661.5672.5
05/15/2003671.5675653654
05/16/2003658664.5650.5663
05/19/2003658.5662.5642.5648
05/20/2003646669646663.5
05/21/2003665.5665.5649.5654
05/22/2003652.5665651.5653.5
05/23/2003658658636646
05/26/2003646646646646
05/27/2003650655640647
05/28/2003650663650662
05/29/2003658.5665.5647660.5
05/30/2003653669653655
06/02/2003660.5664.5654658
06/03/2003653672653672
06/04/2003669679666.5677
06/05/2003679680668675
06/06/2003675687.5674.5680.5
06/09/2003678.5681670.5676.5
06/10/2003676681.5673675
06/11/2003679687672684
06/12/2003683686672.5673
06/13/2003675683669.5676
06/16/2003679682671678.5
06/17/2003683.5683.5671676.5
06/18/2003672.5681672.5679.5
06/19/2003679710678687
06/20/2003688704684699.5
06/23/2003698698657.5665.5
06/24/2003671.5675662.5662.5
06/25/2003667678667676.5
06/26/2003671683658.5663.5
06/27/2003669669655658
06/30/2003656.5666.5644647
07/01/2003650654638.5644
07/02/2003652654.5646650
07/03/2003655663652.5663
07/04/2003662662.5654.5659.5
07/07/2003653665646.5650
07/08/2003650656.5634637
07/09/2003636655635647.5
07/10/2003647647629636
07/11/2003635644635638
07/14/2003643643.5625.5632
07/15/2003634638612628
07/16/2003634634620625
07/17/2003624634.5623633
07/18/2003634643634637
07/21/2003640.5644.5634637
07/22/2003637.5646.5636.5645.5
07/23/2003647650642646.5
07/24/2003644646639643
07/25/2003640642626630
07/28/2003632.5638627.5632.5
07/29/2003630.5636629.5632
07/30/2003636.5638630635.5
07/31/2003638.5638.5629635.5
08/01/2003631.5640631633.5
08/04/2003633.5637.5627.5634
08/05/2003638640632636.5
08/06/2003633.5641628637.5
08/07/2003641646.5639643
08/08/2003646.5657.5645656
08/11/2003657669.5655665.5
08/12/2003664665657.5660
08/13/2003658667652.5657
08/14/2003660.5665655661
08/15/2003661667651657
08/18/2003655664655661
08/19/2003668670661668
08/20/2003670675663.5674
08/21/2003672685672682
08/22/2003682696.5677685
08/25/2003685685685685
08/26/2003686687667.5673.5
08/27/2003674682672679
08/28/2003682685673.5682
08/29/2003682686677.5678
09/01/2003679.5686.5674.5676
09/02/2003677.5678668.5670
09/03/2003675.5684674.5679.5
09/04/2003679685656669
09/05/2003669670.5650.5655
09/08/2003657669.5653.5668
09/09/2003663.5668.5655.5657.5
09/10/2003658659650.5656
09/11/2003657662.5653660.5
09/12/2003665667660663.5
09/15/2003664673664671
09/16/2003671.5676670.5674
09/17/2003662665.5655.5665.5
09/18/2003664.5677660677
09/19/2003678.5679658.5662.5
09/22/2003657658.5649.5654
09/23/2003653.5657.5651655
09/24/2003660.5661654655
09/25/2003651662.5645.5656
09/26/2003657661651658
09/29/2003655665.5652656
09/30/2003662.5662.5647649.5
10/01/2003651.5656.5646654
10/02/2003659662654662
10/03/2003661.5666657658
10/06/2003658658.5647.5648.5
10/07/2003651653645652
10/08/2003649.5651.5642.5646
10/09/2003648.5651.5644650
10/10/2003648651642.5647.5
10/13/2003652662.5651.5661
10/14/2003665671659.5662.5
10/15/2003665681.5665673.5
10/16/2003668675.5663675
10/17/2003674685.5672685.5
10/20/2003682690.5668.5690
10/21/2003690690678683
10/22/2003682.5686676684
10/23/2003679.5687676.5681
10/24/2003691.5691.5672681
10/27/2003684700682.5697
10/28/2003700700691694
10/29/2003699699684688
10/30/2003686.5707.5686.5703.5
10/31/2003699701690.5693
11/03/2003699701693.5697.5
11/04/2003696711694.5702.5
11/05/2003702709.5697.5705
11/06/2003706.5709.5700.5706.5
11/07/2003705721705721
11/10/2003717724710710
11/11/2003710.5715.5706.5712.5
11/12/2003715724.5713720
11/13/2003721733721726.5
11/14/2003726.5727.5721.5727
11/17/2003715732715726
11/18/2003728729720.5723.5
11/19/2003723725.5713.5716.5
11/20/2003720.5720.5708.5713
11/21/2003717.5717.5708714
11/24/2003712.5720708714
11/25/2003713720.5709716.5
11/26/2003720732718724.5
11/27/2003724729718.5723.5
11/28/2003723.5727.5720725
12/01/2003728739723.5736.5
12/02/2003732741.5732738
12/03/2003735746.5734742.5
12/04/2003743743734.5735.5
12/05/2003736736728734
12/08/2003733733726.5730.5
12/09/2003735736.5730732
12/10/2003732732.5716718
12/11/2003721729716729
12/12/2003728.5735714.5721
12/15/2003722.5728.5719.5721
12/16/2003717725717719
12/17/2003719724712.5721
12/18/2003717723712.5721.5
12/19/2003724730.5720723.5
12/22/2003720729717.5720
12/23/2003725.5728719728
12/24/2003723735.5723732.5
12/25/2003732.5732.5732.5732.5
12/26/2003733733733733
12/29/2003726736.5726732.5
12/30/2003738739.5733.5737
12/31/2003735.5738.5733735