DGE.L: Diageo plc Historical Data

2009 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 912.0138

CLOSE 912.002

Low

LOW 727

High

HIGH 1,098

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2009	954	976	953.5	976
01/05/2009	980	989.5	967	989
01/06/2009	988.5	988.5	951.5	959.5
01/07/2009	960.5	963.5	937.5	947.5
01/08/2009	946.5	951	928.5	943.5
01/09/2009	949	949	923.5	926
01/12/2009	926	942	925	934.5
01/13/2009	932	941.5	916.5	932
01/14/2009	945	945	902.5	911
01/15/2009	913.5	923	895	902
01/16/2009	924	925.5	904.5	905
01/19/2009	916	932	907	919.5
01/20/2009	922.5	947	919	938.5
01/21/2009	930	950	918	925.5
01/22/2009	918	920.5	896.5	915
01/23/2009	911.5	926	890.5	923.5
01/26/2009	914	934	911	933
01/27/2009	929	930	915.5	924.5
01/28/2009	927.5	951.5	927.5	941
01/29/2009	942	945	928.5	936
01/30/2009	934.5	957.5	930	944
02/02/2009	947.5	947.5	910	915
02/03/2009	922	947.5	918	946
02/04/2009	948.5	962.5	948.5	950
02/05/2009	950	953.5	926	942
02/06/2009	944	945	918.5	931
02/09/2009	930	937.5	914	918
02/10/2009	913.5	920	892	892
02/11/2009	892	907.5	886.5	907.5
02/12/2009	851	880	845.5	877.5
02/13/2009	878	892	857	867
02/16/2009	858	879	853	864
02/17/2009	865	868	848.5	856.5
02/18/2009	861.5	874.5	848	853.5
02/19/2009	862.5	882	859	876
02/20/2009	869.5	875	851.5	861
02/23/2009	862	868	835.5	840
02/24/2009	840	846.5	819.5	830
02/25/2009	835.5	841.5	824.5	835.5
02/26/2009	837.5	847.5	818.5	828
02/27/2009	817	830.5	805.5	819
03/02/2009	815	822	804	804
03/03/2009	806.5	811	781	781
03/04/2009	775	785.5	765	782.5
03/05/2009	782	791	774	775.5
03/06/2009	778.5	781	760.5	763.5
03/09/2009	770.5	770.5	741	755
03/10/2009	759.5	782	745	778
03/11/2009	773	782.5	766	774.5
03/12/2009	775	775	750	768
03/13/2009	772	782	761	763
03/16/2009	772	793	766.5	792.5
03/17/2009	789	795	781.5	786.5
03/18/2009	790.5	798	767	774
03/19/2009	782.5	782.5	733	737.5
03/20/2009	740	742	727	733
03/23/2009	737	759.5	735.5	752.5
03/24/2009	760	771	755	767.5
03/25/2009	761.5	776.5	752	755.5
03/26/2009	762	768.5	752.5	763
03/27/2009	764	778	761.5	766.5
03/30/2009	766	773.5	753	760
03/31/2009	764	787.5	763	786.5
04/01/2009	783	790.5	770	790
04/02/2009	800	808	793	802
04/03/2009	805.5	805.5	787	790
04/06/2009	800	811.5	786	790
04/07/2009	796.5	806.5	788	798
04/08/2009	785	790.5	770	782
04/09/2009	783.5	783.5	760	772.5
04/14/2009	775	787	763	776
04/15/2009	774	790	772.5	790
04/16/2009	787	800.5	774	799.5
04/17/2009	796	802.5	785	795
04/20/2009	795	799.5	775.5	784
04/21/2009	795.5	807	783.5	793.5
04/22/2009	789.5	795	780	790
04/23/2009	787.5	791	773.5	779.5
04/24/2009	779.5	790	773	788
04/27/2009	784	789.5	780	785
04/28/2009	779.5	785.5	769	776.5
04/29/2009	782	799	778	797
04/30/2009	808.5	819	799.5	813
05/01/2009	825	825	807	815
05/05/2009	839	845	813	828
05/06/2009	830	865.5	828.5	854.5
05/07/2009	855	900.5	851	881
05/08/2009	890	891	863.5	871
05/11/2009	871	871	855.5	863.5
05/12/2009	860.5	868.5	847	868.5
05/13/2009	874	885	866	870.5
05/14/2009	871.5	888.5	850	865
05/15/2009	865.5	869.5	851.5	864.5
05/18/2009	857.5	876.5	856	873.5
05/19/2009	875	875.5	863.5	875.5
05/20/2009	876	880	862	867
05/21/2009	865	867.5	851	854.5
05/22/2009	865.5	873	845	853.5
05/26/2009	854.5	858	840	852.5
05/27/2009	850	858.5	833	843.5
05/28/2009	841.5	847.5	833.5	837
05/29/2009	844.5	849.5	834.5	843
06/01/2009	850	853.5	838.5	843
06/02/2009	847.5	849	835	845
06/03/2009	832.5	854.5	832.5	841
06/04/2009	841	849.5	832.5	846
06/05/2009	858.5	859.5	839	844.5
06/08/2009	840	845.5	829.5	842.5
06/09/2009	847.5	849.5	829	840
06/10/2009	845.5	848	836	840
06/11/2009	838	856.5	831.5	854
06/12/2009	850.5	855.5	843.5	845
06/15/2009	846	846	834	841
06/16/2009	843	858.5	839.5	855
06/17/2009	851.5	864	846.5	848
06/18/2009	852	859	839.5	855.5
06/19/2009	857	890.5	851	889
06/22/2009	884.5	888	868	873.5
06/23/2009	869.5	882	868.5	871.5
06/24/2009	876.5	881.5	859	876.5
06/25/2009	879.5	883	867	882.5
06/26/2009	885.5	891.5	870.5	878.5
06/29/2009	874	897.5	874	888
06/30/2009	891	891	867.5	871.5
07/01/2009	870	899	869	897
07/02/2009	898.5	922	891	905
07/03/2009	903	908	896.5	900
07/06/2009	890.5	906.5	889.5	898.5
07/07/2009	904.5	905.5	892.5	893.5
07/08/2009	887	892.5	880	883
07/09/2009	880.5	882	869	875
07/10/2009	869	873.5	861.5	868
07/13/2009	864.5	880	857	878
07/14/2009	875	875	861	867.5
07/15/2009	872.5	897.5	868.5	897.5
07/16/2009	885	889	873.5	880
07/17/2009	883	886.5	870.5	885
07/20/2009	891	896.5	882.5	885
07/21/2009	886.5	906.5	886.5	906
07/22/2009	908.5	915	903	907
07/23/2009	905	920	897.5	915
07/24/2009	915	916.5	899	908.5
07/27/2009	903.5	911	894	905
07/28/2009	902	908	893	902.5
07/29/2009	900.5	925	900.5	915.5
07/30/2009	916	939	916	936
07/31/2009	937.5	955.5	934	938
08/03/2009	940	940.5	929.5	929.5
08/04/2009	932	934	914	929.5
08/05/2009	932.5	932.5	912.5	917
08/06/2009	920.5	931	914.5	919
08/07/2009	921	938	916	925
08/10/2009	927.5	936	918	930.5
08/11/2009	941.5	947	934.5	938
08/12/2009	934.5	940	921.5	936
08/13/2009	933.5	940.5	922.5	926.5
08/14/2009	924.5	942	924	934
08/17/2009	933	937.5	922.5	928.5
08/18/2009	932	938.5	925.5	938.5
08/19/2009	937.5	945	928.5	942.5
08/20/2009	933	942.5	928	939.5
08/21/2009	939.5	970.5	938	967
08/24/2009	968	974	953.5	963
08/25/2009	965	974.5	956	971.5
08/26/2009	977	1,003	973.5	996.5
08/27/2009	965	969	948	956
08/28/2009	954	960	947.5	954
09/01/2009	959	977.5	957	962.5
09/02/2009	959	968.5	957	968.5
09/03/2009	968	973.5	948.5	953
09/04/2009	959.5	965	946.5	958
09/07/2009	964.5	977.5	962	972.5
09/08/2009	977.5	979	963	970.5
09/09/2009	954.5	958.5	945	958.5
09/10/2009	958	962	940	948.5
09/11/2009	949	951	940	949
09/14/2009	939.5	952	937.5	951
09/15/2009	951	958	946.5	948.5
09/16/2009	949	959	941.5	954.5
09/17/2009	953.5	982.5	953	975
09/18/2009	976.5	994.5	972.5	989
09/21/2009	993	993	975.5	982
09/22/2009	987	991.5	976	977.5
09/23/2009	978	982.5	970	976
09/24/2009	974	975	954	965.5
09/25/2009	970.5	977.5	964	966
09/28/2009	965.5	977.5	965	972
09/29/2009	970.5	975	962.5	966.5
09/30/2009	962	970	951	960
10/01/2009	956.5	970	953.5	955
10/02/2009	953.5	959	942	954.5
10/05/2009	956	956	943	947
10/06/2009	945	967.5	945	961
10/07/2009	962.5	967	956.5	956.5
10/08/2009	961	968	957	960
10/09/2009	959	967	958	966.5
10/12/2009	968.5	981.5	966.5	974
10/13/2009	977.5	991.5	975	976
10/14/2009	975	980.5	930.5	956
10/15/2009	960	980	958	961.5
10/16/2009	964	965	952	954
10/19/2009	956	984	956	973
10/20/2009	985	997.5	976	988
10/21/2009	987.5	998	971	982.5
10/22/2009	980.5	994.5	967	969.5
10/23/2009	973	979.5	962.5	962.5
10/26/2009	968	971.5	952	956
10/27/2009	960.5	971	951.5	959
10/28/2009	962.5	974	955	969.5
10/29/2009	972.5	987.5	965.5	986
10/30/2009	989	1,006	984.5	996
11/02/2009	992.5	1,016	986	1,010
11/03/2009	1,001	1,007	990	1,000
11/04/2009	978	1,000	978	993
11/05/2009	985	1,006	978	1,000
11/06/2009	1,001	1,011	995.5	1,003
11/09/2009	1,011	1,015	999	1,010
11/10/2009	1,016	1,045	1,015	1,027
11/11/2009	1,033	1,035	1,017	1,022
11/12/2009	1,019	1,024	1,012	1,016
11/13/2009	1,013	1,020	1,006	1,018
11/16/2009	1,016	1,028	1,016	1,020
11/17/2009	1,020	1,035	1,018	1,033
11/18/2009	1,051	1,079	1,027	1,030
11/19/2009	1,024	1,038	1,017	1,021
11/20/2009	1,023	1,032	1,018	1,025
11/23/2009	1,033	1,046	1,031	1,038
11/24/2009	1,034	1,050	1,034	1,040
11/25/2009	1,043	1,055	1,038	1,038
11/26/2009	1,043	1,043	1,023	1,024
11/27/2009	1,016	1,035	1,015	1,030
11/30/2009	1,033	1,034	1,022	1,025
12/01/2009	1,035	1,040	1,030	1,040
12/02/2009	1,043	1,046	1,035	1,040
12/03/2009	1,048	1,048	1,036	1,041
12/04/2009	1,043	1,059	1,027	1,055
12/07/2009	1,053	1,069	1,046	1,063
12/08/2009	1,059	1,074	1,043	1,043
12/09/2009	1,040	1,046	1,029	1,029
12/10/2009	1,028	1,046	1,024	1,046
12/11/2009	1,048	1,060	1,045	1,053
12/14/2009	1,063	1,064	1,047	1,052
12/15/2009	1,055	1,070	1,042	1,065
12/16/2009	1,054	1,070	1,042	1,057
12/17/2009	1,052	1,057	1,042	1,045
12/18/2009	1,049	1,065	1,048	1,058
12/21/2009	1,053	1,067	1,052	1,063
12/22/2009	1,065	1,073	1,060	1,069
12/23/2009	1,077	1,079	1,067	1,074
12/24/2009	1,069	1,087	1,069	1,085
12/29/2009	1,089	1,098	1,081	1,090
12/30/2009	1,090	1,095	1,083	1,084
12/31/2009	1,086	1,090	1,077	1,084

Menu

Create your free account now!

DGE.L: Diageo plc Historical Data

2009 Historical Chart

Average

Low

High