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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,105.917
CLOSE 1,105.4506

Low

LOW 988

High

HIGH 1,240
DATEOPENHIGHLOWCLOSE
01/04/20101,0851,0871,0741,083
01/05/20101,0791,0831,0621,063
01/06/20101,0651,0701,0581,060
01/07/20101,0601,0731,0581,067
01/08/20101,0671,0721,0631,067
01/11/20101,0691,0741,0621,064
01/12/20101,0581,0641,0471,056
01/13/20101,0551,0671,0501,059
01/14/20101,0631,0781,0621,071
01/15/20101,0741,0781,0611,064
01/18/20101,0701,0791,0661,075
01/19/20101,0781,0811,0611,077
01/20/20101,0791,0841,0681,073
01/21/20101,0821,0931,0741,074
01/22/20101,0731,0781,0661,068
01/25/20101,0631,0711,0571,059
01/26/20101,0501,0571,0451,057
01/27/20101,0511,0601,0471,054
01/28/20101,0631,0651,0481,048
01/29/20101,0531,0561,0461,055
02/01/20101,0551,0631,0491,055
02/02/20101,0531,0631,0461,062
02/03/20101,0601,0621,0411,046
02/04/20101,0471,0521,0231,026
02/05/20101,0231,028995.51,000
02/08/20101,0021,0161,0021,010
02/09/20101,0071,0201,0031,014
02/10/20101,0151,0291,0071,025
02/11/20101,0021,0219881,018
02/12/20101,0241,0431,0111,030
02/15/20101,0301,0381,0251,030
02/16/20101,0331,0421,0321,040
02/17/20101,0461,0521,0391,050
02/18/20101,0441,0611,0441,061
02/19/20101,0601,0731,0561,071
02/22/20101,0691,0731,0591,060
02/23/20101,0651,0701,0571,059
02/24/20101,0601,0681,0551,066
02/25/20101,0591,0671,0541,056
02/26/20101,0621,0691,0501,064
03/01/20101,0751,0981,0691,094
03/02/20101,1001,1001,0851,097
03/03/20101,0851,0871,0721,082
03/04/20101,0821,0911,0741,079
03/05/20101,0821,0881,0751,082
03/08/20101,0871,0891,0801,084
03/09/20101,0921,0931,0801,086
03/10/20101,0821,0961,0821,093
03/11/20101,0971,0991,0861,089
03/12/20101,0861,0951,0851,090
03/15/20101,0921,0961,0901,095
03/16/20101,0991,1041,0951,100
03/17/20101,1061,1061,0901,092
03/18/20101,0861,0931,0841,088
03/19/20101,0911,1001,0871,092
03/22/20101,0941,1021,0891,100
03/23/20101,0981,1061,0911,102
03/24/20101,1051,1121,1021,104
03/25/20101,1031,1171,1031,116
03/26/20101,1121,1191,1101,112
03/29/20101,1121,1181,1011,108
03/30/20101,1061,1121,1021,108
03/31/20101,1091,1151,1011,106
04/01/20101,1091,1261,1091,123
04/06/20101,1191,1421,1171,125
04/07/20101,1301,1301,1151,120
04/08/20101,1151,1261,1151,125
04/09/20101,1321,1441,1311,140
04/12/20101,1441,1481,1361,140
04/13/20101,1411,1761,1401,160
04/14/20101,1681,1701,1561,157
04/15/20101,1551,1601,1381,149
04/16/20101,1461,1551,1421,145
04/19/20101,1471,1561,1391,143
04/20/20101,1471,1511,1391,144
04/21/20101,1491,1561,1361,138
04/22/20101,1391,1511,1271,130
04/23/20101,1311,1421,1291,140
04/26/20101,1461,1491,1331,137
04/27/20101,1321,1341,1091,109
04/28/20101,1031,1141,0901,104
04/29/20101,1011,1351,1011,132
04/30/20101,1371,1371,1121,115
05/04/20101,1401,1401,1041,106
05/05/20101,1001,1061,0811,081
05/06/20101,0851,1021,0791,083
05/07/20101,0611,0721,0451,054
05/10/20101,0621,0951,0561,095
05/11/20101,0791,0901,0741,087
05/12/20101,0791,0981,0751,095
05/13/20101,1041,1171,0991,106
05/14/20101,1061,1101,0861,090
05/17/20101,0791,1041,0781,096
05/18/20101,1011,1181,0981,108
05/19/20101,1011,1051,0791,079
05/20/20101,0811,0841,0561,064
05/21/20101,0581,0611,0271,048
05/24/20101,0511,0571,0421,054
05/25/20101,0261,0401,0241,025
05/26/20101,0321,0411,0241,029
05/27/20101,0391,0481,0261,048
05/28/20101,0551,0611,0521,055
06/01/20101,0571,0601,0431,058
06/02/20101,0531,0701,0521,070
06/03/20101,0901,0901,0751,080
06/04/20101,0801,0911,0661,070
06/07/20101,0511,0691,0461,060
06/08/20101,0601,0661,0531,063
06/09/20101,0681,0931,0631,091
06/10/20101,0881,1031,0871,102
06/11/20101,1041,1071,0961,104
06/14/20101,1131,1191,1021,119
06/15/20101,1091,1181,1041,107
06/16/20101,1111,1181,1021,117
06/17/20101,1191,1271,1111,115
06/18/20101,1181,1201,1071,112
06/21/20101,1251,1271,1021,111
06/22/20101,1051,1121,1001,109
06/23/20101,1051,1091,0881,088
06/24/20101,0931,0931,0721,074
06/25/20101,0791,0831,0661,070
06/28/20101,0741,0741,0601,064
06/29/20101,0591,0651,0541,058
06/30/20101,0561,0601,0451,060
07/01/20101,0501,0551,0341,042
07/02/20101,0451,0461,0301,037
07/05/20101,0411,0471,0321,033
07/06/20101,0341,0551,0331,048
07/07/20101,0451,0611,0331,061
07/08/20101,0721,0851,0691,085
07/09/20101,0871,0921,0741,088
07/12/20101,0861,1031,0861,099
07/13/20101,1011,1151,1011,111
07/14/20101,1181,1211,1071,118
07/15/20101,1171,1291,1061,112
07/16/20101,1121,1291,1101,114
07/19/20101,1141,1171,1061,109
07/20/20101,1101,1121,0971,100
07/21/20101,1081,1191,1041,109
07/22/20101,1101,1271,1051,127
07/23/20101,1241,1331,1141,132
07/26/20101,1381,1461,1291,143
07/27/20101,1441,1461,1321,137
07/28/20101,1391,1391,1101,112
07/29/20101,1111,1171,1041,104
07/30/20101,1051,1171,1011,107
08/02/20101,1081,1281,1071,127
08/03/20101,1271,1271,1071,118
08/04/20101,1131,1251,1101,123
08/05/20101,1211,1251,1021,103
08/06/20101,1071,1081,0731,079
08/09/20101,0981,1061,0901,105
08/10/20101,1071,1111,0921,102
08/11/20101,1081,1111,0931,096
08/12/20101,0981,1191,0971,109
08/13/20101,1111,1161,1021,108
08/16/20101,1131,1131,1001,110
08/17/20101,1091,1171,0941,105
08/18/20101,0971,1001,0831,093
08/19/20101,0961,0991,0791,082
08/20/20101,0801,0851,0741,078
08/23/20101,0771,0851,0691,082
08/24/20101,0761,0811,0611,076
08/25/20101,0751,0831,0551,066
08/26/20101,0631,0701,0411,050
08/27/20101,0491,0631,0451,062
08/31/20101,0521,0631,0481,059
09/01/20101,0651,0971,0611,097
09/02/20101,0921,0961,0861,092
09/03/20101,0961,1041,0901,095
09/06/20101,0991,1041,0911,104
09/07/20101,1041,1081,0981,105
09/08/20101,0801,0891,0711,085
09/09/20101,0851,0971,0791,094
09/10/20101,0981,1021,0901,098
09/13/20101,0991,1041,0891,093
09/14/20101,0921,0951,0831,087
09/15/20101,0881,0931,0801,089
09/16/20101,0881,0901,0791,079
09/17/20101,0851,0921,0701,070
09/20/20101,0771,0921,0701,092
09/21/20101,0971,1161,0911,095
09/22/20101,0951,1001,0891,092
09/23/20101,1021,1021,0831,092
09/24/20101,0921,1011,0871,098
09/27/20101,1041,1091,0971,100
09/28/20101,1021,1031,0781,095
09/29/20101,0991,1021,0881,096
09/30/20101,0941,1081,0871,096
10/01/20101,0971,1091,0911,104
10/04/20101,1051,1081,0921,092
10/05/20101,0951,1041,0841,099
10/06/20101,1071,1141,0991,102
10/07/20101,1071,1131,0991,108
10/08/20101,1051,1101,0941,107
10/11/20101,1111,1161,1061,113
10/12/20101,1101,1311,1051,124
10/13/20101,1281,1471,1281,143
10/14/20101,1421,1441,1181,135
10/15/20101,1341,1411,1161,124
10/18/20101,1221,1371,1161,135
10/19/20101,1361,1751,1331,163
10/20/20101,1641,1641,1561,160
10/21/20101,1631,2401,1611,187
10/22/20101,1831,1901,1751,180
10/25/20101,1871,2021,1751,186
10/26/20101,1791,1841,1671,167
10/27/20101,1611,1721,1501,154
10/28/20101,1601,1651,1531,160
10/29/20101,1561,1631,1511,152
11/01/20101,1561,1681,1491,158
11/02/20101,1601,1761,1581,166
11/03/20101,1701,1761,1571,160
11/04/20101,1691,1811,1641,169
11/05/20101,1711,1721,1571,161
11/08/20101,1581,1671,1541,158
11/09/20101,1561,1631,1511,155
11/10/20101,1561,1601,1431,150
11/11/20101,1521,1551,1451,151
11/12/20101,1451,1571,1341,153
11/15/20101,1481,1681,1481,168
11/16/20101,1671,1671,1561,159
11/17/20101,1591,1761,1571,165
11/18/20101,1731,1961,1711,193
11/19/20101,1921,1981,1791,189
11/22/20101,1951,2071,1791,184
11/23/20101,1871,1871,1641,164
11/24/20101,1721,1781,1631,175
11/25/20101,1771,1831,1691,180
11/26/20101,1741,1821,1691,179
11/29/20101,1841,1891,1501,150
11/30/20101,1501,1551,1441,144
12/01/20101,1501,1541,1391,146
12/02/20101,1521,1591,1411,153
12/03/20101,1521,1641,1451,146
12/06/20101,1531,1561,1391,142
12/07/20101,1471,1481,1291,145
12/08/20101,1431,1631,1391,158
12/09/20101,1651,1691,1511,163
12/10/20101,1691,1851,1651,174
12/13/20101,1781,1801,1701,173
12/14/20101,1701,1731,1601,170
12/15/20101,1631,1711,1611,170
12/16/20101,1781,1871,1721,182
12/17/20101,1881,1891,1801,180
12/20/20101,1931,2031,1841,196
12/21/20101,1981,2101,1901,199
12/22/20101,2041,2081,1961,208
12/23/20101,2101,2181,2051,215
12/24/20101,2191,2191,2091,215
12/29/20101,2211,2241,2041,211
12/30/20101,2071,2081,1961,200
12/31/20101,2041,2041,1851,185