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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 794.1769
CLOSE 794.3068

Low

LOW 716

High

HIGH 865.5
DATEOPENHIGHLOWCLOSE
01/03/2005743743743743
01/04/2005745762.5745753
01/05/2005749.5754.5744746.75
01/06/2005747750738745.28
01/07/2005740.5759740.5755.5
01/10/2005749749.5737.5739.1
01/11/2005743744.5734736
01/12/2005739740.5726.5728
01/13/2005733.5735728728.36
01/14/2005732.5742725740
01/17/2005746753741746
01/18/2005742.5746734.5742
01/19/2005742748.5736738.5
01/20/2005740741.5733734
01/21/2005738738723725.5
01/24/2005725725716721
01/25/2005719735.5718726
01/26/2005727732.5725.5728.5
01/27/2005728728717.5725.5
01/28/2005729.5729.5720722
01/31/2005720725.5716723.5
02/01/2005721.5729720.5729
02/02/2005729739728.5739
02/03/2005736741.5731736
02/04/2005740743734.5735.5
02/07/2005742750740750
02/08/2005748754742748.5
02/09/2005745749735.5738
02/10/2005734.5743.5734.5737.5
02/11/2005737747737738.5
02/14/2005736745.5736743
02/15/2005745753744.5751
02/16/2005752.5755739.5745
02/17/2005740755735740
02/18/2005741.5754.5737.5752
02/21/2005752763750.5754.5
02/22/2005754.5763.5753.5759
02/23/2005755770755756.5
02/24/2005753756.5748.5750.5
02/25/2005756758749756
02/28/2005758758740.5740.5
03/01/2005738748735.5743.5
03/02/2005733737729.5737
03/03/2005733739729.5732
03/04/2005732738731737
03/07/2005739.5742.61733736
03/08/2005737739732736
03/09/2005740742.5738740.5
03/10/2005739750.5737745.5
03/11/2005745.5760745.5758
03/14/2005759.5760.5753.5757.5
03/15/2005758.5759.5752756.5
03/16/2005755.5758.5749753
03/17/2005755757.5747748
03/18/2005750759747.5749.5
03/21/2005749.5751742745.37
03/22/2005748.5758.5745.5754.5
03/23/2005749760.5747.5757.5
03/24/2005758762754.5758
03/25/2005758758758758
03/28/2005758758758758
03/29/2005759760753.5758
03/30/2005755764745.5751.5
03/31/2005757758.5743.5746
04/01/2005747763.5746758.5
04/04/2005760760751757.5
04/05/2005764788755.5779
04/06/2005783786.5776786.5
04/07/2005785.5792.5783790.5
04/08/2005792.5792.5783788
04/11/2005786795.5785791.5
04/12/2005789797789792
04/13/2005795798782787.5
04/14/2005785792.5783.5787.5
04/15/2005782.5792.5782.5787.5
04/18/2005781782.5767.5770.5
04/19/2005770.5778.05766777
04/20/2005776.5783771.5773.5
04/21/2005773.5782.05768.6772.5
04/22/2005772773.5767.5770
04/25/2005768784765782
04/26/2005782782770775
04/27/2005775782772776
04/28/2005775.5782767777.5
04/29/2005770776.5768774
05/02/2005774774774774
05/03/2005778784770.5782.5
05/04/2005787789777788.5
05/05/2005790798789792.06
05/06/2005795798789791
05/09/2005792792783788
05/10/2005790792783784.5
05/11/2005786797783793
05/12/2005800802.5796.5799.5
05/13/2005797809795808
05/16/2005802.5806.5796.5805
05/17/2005809809.5801.5805
05/18/2005807.5812.5804.5810
05/19/2005811.5811.5799.5805.5
05/20/2005806811801808
05/23/2005805.5808.5798.5802.5
05/24/2005801.5807.5800804.5
05/25/2005801.5806795.5799
05/26/2005800808791795.5
05/27/2005796801794.5796
05/30/2005796796796796
05/31/2005795800789790.5
06/01/2005791796787.5793.5
06/02/2005793797785.5787.5
06/03/2005788.5792780787.5
06/06/2005788.5792784787.5
06/07/2005797812.5797811.5
06/08/2005806.5813.5804807
06/09/2005803811.5803809.5
06/10/2005809.5818.5806.5813
06/13/2005811.5814806813
06/14/2005808.5820.5807.5819.5
06/15/2005817.5819806.5806.5
06/16/2005810810801.5805
06/17/2005810830.5806807
06/20/2005804.5811.5802809.47
06/21/2005810812.5805810
06/22/2005810.5820.5807.5816
06/23/2005816826816823.5
06/24/2005816819810.5813
06/27/2005807.5810801.5805
06/28/2005803815800811.5
06/29/2005813818809817
06/30/2005817827810.5823
07/01/2005821827.5818824
07/04/2005826.5827.5819.5824.5
07/05/2005822823814821
07/06/2005824840818.5838.5
07/07/2005823823775805
07/08/2005817817795.5800
07/11/2005803805784790
07/12/2005793796.5789791
07/13/2005796796786790
07/14/2005790800787791.5
07/15/2005795.5795.5781.5784.5
07/18/2005784.5789.5782787
07/19/2005791793784787.5
07/20/2005792796786789.5
07/21/2005791793783790
07/22/2005782793782789.5
07/25/2005790794784.5788.5
07/26/2005790791783786
07/27/2005784790784785.5
07/28/2005785.5790.5780.5785.5
07/29/2005785.5789782786
08/01/2005785786.5781783
08/02/2005783786.5782786.5
08/03/2005788788778781.5
08/04/2005781782775781
08/05/2005777785.5777778
08/08/2005781.5783.5777780
08/09/2005781.5781.5774775.5
08/10/2005778784777.5783
08/11/2005780787778785.5
08/12/2005788.5788.5778778.5
08/15/2005780782777778
08/16/2005782784.5778.5782
08/17/2005780785.5777779.5
08/18/2005786798786789.5
08/19/2005792.5799.5790796.5
08/22/2005799.5805.5790.5799
08/23/2005798801794798.5
08/24/2005794.5798792792.5
08/25/2005791.5800787798
08/26/2005795804793794
08/29/2005794794794794
08/30/2005795799.5786787
08/31/2005790796.5785792
09/01/2005808812803805
09/02/2005808824.5805818.5
09/05/2005822830820823
09/06/2005826830824.5829.5
09/07/2005827831.5822.5827
09/08/2005822830820826
09/09/2005825.5826.5822825.5
09/12/2005826828.5823828.5
09/13/2005828832.5825.5829
09/14/2005812814.5803811
09/15/2005809.5816.5808.5814.5
09/16/2005811818808815
09/19/2005817820810.5816.5
09/20/2005817.5821.5815.5820
09/21/2005819825.5811.5812
09/22/2005810813803811
09/23/2005817817.5809816
09/26/2005818826.5815.5820
09/27/2005819.5825815.5823.5
09/28/2005822.5823.5809.5812
09/29/2005808816805815
09/30/2005819822810815
10/03/2005820833818830.5
10/04/2005831840824.5840
10/05/2005835845830841
10/06/2005839.5840.5826.5830.5
10/07/2005831.5834.5821.5823.5
10/10/2005822.5829819.5825.5
10/11/2005823.5828.5822824.5
10/12/2005821826.5815.5822
10/13/2005819822810813
10/14/2005824831.5815830
10/17/2005830831.5820829
10/18/2005829834.5823829
10/19/2005828.5831.5823823
10/20/2005832832811.5817.5
10/21/2005820822812.5817
10/24/2005821.5826813825
10/25/2005827827821.5823
10/26/2005825832.5821.5825
10/27/2005820828.5816822
10/28/2005821.5829817829
10/31/2005834840827835
11/01/2005835835829833
11/02/2005829835.5829832
11/03/2005833834.5826.5830
11/04/2005830844828.5840
11/07/2005839849838847.5
11/08/2005848855847849
11/09/2005850858848853
11/10/2005853.5861850.5852
11/11/2005859.5863855.5860
11/14/2005860864856862.5
11/15/2005845847827836
11/16/2005840845835843.5
11/17/2005842.5852841849.5
11/18/2005848.5860843846
11/21/2005857.5857.5840.5845
11/22/2005845849841.5844.5
11/23/2005842.5849842849
11/24/2005847849842.5844.5
11/25/2005848852.5845846
11/28/2005850.5857.5841.5843
11/29/2005844.5850.5840846
11/30/2005843847835835
12/01/2005834.5850834.5847.5
12/02/2005847.5861.5842.5859.5
12/05/2005860865.5859859.5
12/06/2005859865.5855.5863
12/07/2005862862852855.5
12/08/2005854.5857844849
12/09/2005846.5849840844
12/12/2005847.5847.5835.5839
12/13/2005839843828.5829
12/14/2005833833820825
12/15/2005829837.5825.5835.5
12/16/2005838845.5828829
12/19/2005830834.5828831.5
12/20/2005831834828.5831
12/21/2005831839.5830.5838
12/22/2005839841827837.5
12/23/2005837.5841835839
12/26/2005839839839839
12/27/2005839839839839
12/28/2005843847839844.38
12/29/2005840.5849.5840.5845.5
12/30/2005849849839842.5