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

2011 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,247.2829
CLOSE 1,248.3048

Low

LOW 1,082

High

HIGH 1,414
DATEOPENHIGHLOWCLOSE
01/04/20111,1981,2091,1851,197
01/05/20111,1951,2041,1881,204
01/06/20111,2111,2351,2041,228
01/07/20111,2251,2361,2181,221
01/10/20111,2181,2241,2061,207
01/11/20111,2061,2401,2051,236
01/12/20111,2361,2391,2101,212
01/13/20111,2041,2241,1961,224
01/14/20111,2251,2281,2031,225
01/17/20111,2321,2411,2241,235
01/18/20111,2351,2661,2321,250
01/19/20111,2601,2601,2231,225
01/20/20111,2331,2331,1961,197
01/21/20111,2011,2131,1941,204
01/24/20111,2081,2271,2061,221
01/25/20111,2341,2431,2251,241
01/26/20111,2401,2651,2381,258
01/27/20111,2571,2621,2421,245
01/28/20111,2281,2301,2121,221
01/31/20111,2201,2201,1981,202
02/01/20111,2021,2171,1961,200
02/02/20111,1991,2181,1961,203
02/03/20111,2011,2211,2001,220
02/04/20111,2231,2361,2161,234
02/07/20111,2371,2501,2311,248
02/08/20111,2481,2551,2401,255
02/09/20111,2511,2571,2471,253
02/10/20111,2001,2231,1891,195
02/11/20111,2001,2151,1941,206
02/14/20111,2031,2091,1911,194
02/15/20111,1971,2041,1881,198
02/16/20111,1951,210.491,1951,199
02/17/20111,1931,1981,1831,190
02/18/20111,1941,202.471,1901,200
02/21/20111,2011,2101,196.851,200
02/22/20111,1951,2051,1831,199
02/23/20111,1921,2061,1851,185
02/24/20111,1761,1971,1701,197
02/25/20111,1971,2101,1961,205
02/28/20111,2021,2101,1961,202
03/01/20111,2091,2181,2041,212
03/02/20111,1901,1941,1741,183
03/03/20111,1851,199.541,1751,195
03/04/20111,2001,2081,1901,194
03/07/20111,1921,2021,1881,195
03/08/20111,1961,2041,1871,204
03/09/20111,2111,2121,1941,195
03/10/20111,1931,2001,1811,187
03/11/20111,1811,1891,1751,180
03/14/20111,1761,1801,1621,169
03/15/20111,1521,1611,1381,139
03/16/20111,1381,1471,1201,120
03/17/20111,1261,1441,1161,139
03/18/20111,1401,1541,1361,143
03/21/20111,1681,1691,1461,150
03/22/20111,1451,1581,136.91,137
03/23/20111,1331,1481,1321,147
03/24/20111,1431,1581,1411,155
03/25/20111,1621,1701,1501,170
03/28/20111,1711,177.761,1611,165
03/29/20111,1671,1691,1541,163
03/30/20111,1681,178.591,1671,177
03/31/20111,1851,1951,1821,185
04/01/20111,1901,2021,1851,199
04/04/20111,1941,1971,1861,190
04/05/20111,1921,2011,1891,200
04/06/20111,2041,2101,2001,201
04/07/20111,2001,2111,1931,196
04/08/20111,1991,2091,1971,201
04/11/20111,2021,2021,190.211,192
04/12/20111,1901,1971,1831,186
04/13/20111,1851,2061,1821,200
04/14/20111,1951,2041,1871,192
04/15/20111,1961,2101,1911,209
04/18/20111,2101,2101,1761,179
04/19/20111,1881,2031,1861,200
04/20/20111,2091,2201,2041,207
04/21/20111,2121,2121,1991,203
04/26/20111,2031,2101,1981,205
04/27/20111,2071,2171,2011,216
04/28/20111,2181,2241,2041,218
05/03/20111,2451,2451,2221,226
05/04/20111,2081,2291,2081,212
05/05/20111,2421,2451,2171,230
05/06/20111,2331,2631,2261,261
05/09/20111,2571,2921,2531,265
05/10/20111,2681,2791,2581,273
05/11/20111,2791,2941,2721,287
05/12/20111,2801,2891,2691,285
05/13/20111,2931,3021,2901,296
05/16/20111,2871,3051,2851,301
05/17/20111,2931,2971,272.51,275
05/18/20111,2821,2841,2631,283
05/19/20111,2891,2971,2791,287
05/20/20111,2921,2941,2771,281
05/23/20111,2721,2781,2601,266
05/24/20111,2691,2731,2601,264
05/25/20111,2591,2651,2501,256
05/26/20111,2601,2651,251.891,255
05/27/20111,2661,282.131,2651,282
05/31/20111,2921,3021,2871,294
06/01/20111,3001,3081,2911,296
06/02/20111,2871,3001,2871,297
06/03/20111,3001,3011,2871,291
06/06/20111,2881,2991,2771,291
06/07/20111,2891,2951,2791,283
06/08/20111,2801,2851,2661,266
06/09/20111,2681,2901,2631,289
06/10/20111,2891,2941,2721,274
06/13/20111,2711,2761,2651,271
06/14/20111,2741,2751,2591,260
06/15/20111,2621,2681,2571,260
06/16/20111,2501,2631,2421,260
06/17/20111,2531,2641,247.111,253
06/20/20111,2501,2601,2451,252
06/21/20111,2571,2681,2511,265
06/22/20111,2651,2691,2531,255
06/23/20111,2511,2551,2441,251
06/24/20111,2641,2641,2501,260
06/27/20111,2611,2751,2561,270
06/28/20111,2671,2701,2461,259
06/29/20111,2661,2731,2581,264
06/30/20111,2681,2751,2601,273
07/01/20111,2781,2821,2641,282
07/04/20111,2791,3001,2791,297
07/05/20111,2971,3161,2931,306
07/06/20111,3081,3091,2931,306
07/07/20111,3121,3121,3001,307
07/08/20111,3071,3171,2991,300
07/11/20111,2901,3051,2831,291
07/12/20111,2791,2861,2661,271
07/13/20111,2711,2781,2651,271
07/14/20111,2661,2721,2551,256
07/15/20111,2541,2601,2471,249
07/18/20111,2401,2501,2341,234
07/19/20111,2381,2391,2211,228
07/20/20111,2341,248.421,2271,246
07/21/20111,2601,2661,2451,261
07/22/20111,2671,2721,2571,271
07/25/20111,2681,2741,2611,266
07/26/20111,2641,2761,2601,276
07/27/20111,2741,292.591,253.51,261
07/28/20111,2481,291.031,2471,262
07/29/20111,2551,2611,2401,245
08/01/20111,2491,2651,2351,237
08/02/20111,2301,2431,2241,227
08/03/20111,2201,2351,212.51,215
08/04/20111,2361,2361,1931,193
08/05/20111,1651,2141,1571,190
08/08/20111,1791,1931,1591,165
08/09/20111,1591,1721,1181,160
08/10/20111,1591,1821,1251,129
08/11/20111,1661,1661,1171,155
08/12/20111,1521,1781,1371,178
08/15/20111,1801,1931,1681,189
08/16/20111,1821,1981,1681,194
08/17/20111,1821,1881,1671,183
08/18/20111,1711,1791,1381,152
08/19/20111,1491,1501,1101,112
08/22/20111,1071,1411,1011,121
08/23/20111,1321,137.71,1161,122
08/24/20111,1201,1271,0821,118
08/25/20111,1711,2131,1591,170
08/26/20111,1921,1921,1921,192
08/30/20111,2101,2181,1881,205
08/31/20111,2071,240.261,196.111,240
09/01/20111,2461,2551,2291,255
09/02/20111,2431,2591,2321,240
09/05/20111,2231,2371,2101,210
09/06/20111,2061,2431,2051,220
09/07/20111,2161,2291,2061,225
09/08/20111,2181,229.031,2151,225
09/09/20111,2181,2331,1971,200
09/12/20111,1791,1931,1711,188
09/13/20111,1971,2061,1831,195
09/14/20111,1931,2231,1931,216
09/15/20111,2211,2301,2151,224
09/16/20111,2331,242.011,2211,234
09/19/20111,2181,2331,206.51,208
09/20/20111,2011,2501,2011,247
09/21/20111,248.51,2541,231.51,239
09/22/20111,218.51,2201,1911,204
09/23/20111,2151,216.51,1831,214
09/26/20111,1951,240.51,193.51,235
09/27/20111,2521,273.51,2331,273.5
09/28/20111,2681,281.51,2481,259
09/29/20111,254.51,259.51,229.51,237.5
09/30/20111,234.51,2361,218.51,232
10/03/20111,2191,237.51,206.51,234.5
10/04/20111,2281,2281,1931,209.5
10/05/20111,226.51,2401,2121,229
10/06/20111,2331,272.51,2251,272.5
10/07/20111,270.51,2901,257.51,272
10/10/20111,278.51,279.51,2641,271.5
10/11/20111,2651,278.591,263.51,278
10/12/20111,2721,2961,269.51,294
10/13/20111,2901,296.51,2801,295.5
10/14/20111,2941,301.51,284.51,292
10/17/20111,295.51,3061,275.51,280
10/18/20111,264.51,282.51,257.171,280
10/19/20111,2821,3481,267.111,331
10/20/20111,318.51,333.51,315.51,320
10/21/20111,3221,339.51,3121,331.5
10/24/20111,331.51,3471,3291,344
10/25/20111,3351,341.51,301.51,307
10/26/20111,3111,3191,3041,314
10/27/20111,3411,3411,298.51,319
10/28/20111,323.51,338.51,3221,325.5
10/31/20111,3171,3221,2891,289
11/01/20111,2741,297.51,271.51,297
11/02/20111,3001,3011,2701,286
11/03/20111,2691,318.51,2691,316
11/04/20111,323.51,323.51,3011,308
11/07/20111,3031,3161,286.611,309
11/08/20111,313.51,331.51,310.131,322
11/09/20111,3351,3351,3091,319
11/10/20111,2931,320.51,2931,303
11/11/20111,3021,3281,2991,328
11/14/20111,3341,337.51,312.51,320.5
11/15/20111,313.51,343.51,311.041,337
11/16/20111,331.51,3471,304.51,322
11/17/20111,3151,3391,3081,336
11/18/20111,3261,331.51,3071,316
11/21/20111,305.51,308.391,276.51,287
11/22/20111,303.51,321.51,2981,306
11/23/20111,3011,307.51,2811,281
11/24/20111,281.51,301.51,276.51,297.5
11/25/20111,292.51,3081,281.51,295.5
11/28/20111,304.51,326.51,2991,326.5
11/29/20111,3231,3331,312.51,328.5
11/30/20111,3261,3641,3211,362
12/01/20111,3641,370.551,3521,352
12/02/20111,3631,369.51,345.51,355
12/05/20111,3631,3661,3471,354.5
12/06/20111,3501,368.51,3441,360
12/07/20111,3701,3721,3551,366.5
12/08/20111,3721,388.611,369.51,371
12/09/20111,3641,3691,3501,360
12/12/20111,357.51,3831,3501,374
12/13/20111,3721,391.51,3681,390
12/14/20111,3841,3871,3631,367.5
12/15/20111,3691,373.51,3551,362.5
12/16/20111,363.51,3681,350.291,353
12/19/20111,3471,363.91,3421,354
12/20/20111,350.51,3561,3421,351.5
12/21/20111,3611,363.51,337.51,346
12/22/20111,3431,366.51,3431,358
12/23/20111,362.51,3811,362.51,378
12/28/20111,3851,404.51,372.51,396.5
12/29/20111,396.51,4081,3881,408
12/30/20111,4141,4141,391.51,406.5