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

2013 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,966.9328
CLOSE 1,967.3577

Low

LOW 1,762.5

High

HIGH 2,152.5
DATEOPENHIGHLOWCLOSE
01/02/20131,7981,826.51,7891,817.5
01/03/20131,8241,8281,8071,818
01/04/20131,8191,826.221,805.51,824.5
01/07/20131,828.51,828.51,806.51,813
01/08/20131,814.51,814.531,803.51,804.5
01/09/20131,807.51,8141,7981,798.5
01/10/20131,794.51,8051,777.871,788
01/11/20131,7901,802.51,785.51,788.5
01/14/20131,793.51,797.881,783.321,788
01/15/20131,786.51,8051,7801,802
01/16/20131,7661,8081,762.51,806
01/17/20131,818.51,836.581,8061,824.5
01/18/20131,829.51,8511,8271,843
01/21/20131,8251,8301,8101,819.5
01/22/20131,816.51,840.51,8161,836
01/23/20131,845.51,867.731,8451,865
01/24/20131,8611,869.51,8511,860
01/25/20131,854.51,861.911,849.181,857
01/28/20131,852.51,8721,843.51,859.5
01/29/20131,8691,877.51,8601,872.5
01/30/20131,8601,877.51,8501,853
01/31/20131,8251,899.971,8181,877
02/01/20131,9001,9291,8861,906
02/04/20131,9121,9211,8811,881
02/05/20131,8741,893.51,8741,876.5
02/06/20131,8811,8991,868.51,885
02/07/20131,8761,8941,8701,879.5
02/08/20131,886.51,896.51,877.51,887.5
02/11/20131,8901,895.911,8681,877
02/12/20131,872.51,8971,8681,894.5
02/13/20131,8921,916.51,880.51,905.5
02/14/20131,9021,9371,899.91,929.5
02/15/20131,9331,942.51,9241,933
02/18/20131,929.51,930.51,917.771,922
02/19/20131,9201,946.811,919.51,944.5
02/20/20131,943.51,970.371,938.51,962
02/21/20131,957.51,963.51,932.741,949
02/22/20131,9451,977.51,9431,973.5
02/25/20131,983.51,9851,955.51,967
02/26/20131,9501,969.041,942.51,961
02/27/20131,9441,946.351,931.51,945
02/28/20131,9561,9821,9451,980
03/01/20131,987.52,003.261,9681,972
03/04/20131,9611,986.51,9611,975
03/05/20131,9871,9981,975.51,996
03/06/20131,9992,010.51,9962,000
03/07/20132,004.52,0221,999.162,000.5
03/08/20132,0032,0051,985.51,994
03/11/20131,9942,008.51,989.51,998.5
03/12/20131,9972,0121,988.822,009
03/13/20132,0022,0051,979.751,988
03/14/20132,0002,021.51,956.282,018.5
03/15/20132,0222,0232,0002,012
03/18/20131,984.52,0181,9802,013
03/19/20132,001.52,044.52,0012,042.5
03/20/20132,0452,0542,0242,032.5
03/21/20132,0292,0372,0062,011.5
03/22/20132,008.52,0382,0032,031.5
03/25/20132,0372,0452,023.52,034.5
03/26/20132,026.52,0332,008.862,025
03/27/20132,026.52,0432,009.132,040
03/28/20132,0462,082.52,0432,075
04/02/20132,064.52,089.52,061.52,084.5
04/03/20132,088.52,1152,0852,085
04/04/20132,0702,0852,0432,046
04/05/20132,050.52,050.51,984.611,997
04/08/20131,9992,0331,996.742,017
04/09/20132,029.52,031.081,9581,965.5
04/10/20131,9692,001.51,958.51,987.5
04/11/20131,9852,0051,9742,001.5
04/12/20132,0002,0131,9821,987
04/15/20131,971.52,0011,971.51,996
04/16/20131,994.51,9991,9601,960.5
04/17/20131,974.51,9951,965.51,974.5
04/18/20131,9401,9891,935.111,978
04/19/20131,9851,985.281,966.51,975
04/22/20131,9761,9881,961.51,965
04/23/20131,9692,010.171,966.392,007.5
04/24/20132,014.52,015.51,9791,993
04/25/20131,9871,989.521,949.51,951.5
04/26/20131,9501,959.51,9411,947.5
04/29/20131,9451,9581,940.51,957
04/30/20131,958.51,9651,951.51,964
05/01/20131,972.51,978.51,9641,971
05/02/20131,967.51,976.51,9611,970
05/03/20131,9701,9851,9571,974
05/07/20132,0142,0141,9681,977
05/08/20131,9811,9951,9681,987
05/09/20131,992.51,9971,9841,993.5
05/10/20131,997.52,028.51,990.52,020
05/13/20132,0232,037.52,0202,037
05/14/20132,042.52,070.52,0312,069
05/15/20132,0652,082.52,039.52,059.5
05/16/20132,0672,0782,0462,050.5
05/17/20132,043.52,047.012,013.52,028
05/20/20132,029.52,0462,024.312,045
05/21/20132,035.52,0382,022.52,038
05/22/20132,0352,0672,0202,063
05/23/20132,029.52,0381,997.52,013
05/24/20132,0162,032.142,006.612,019.5
05/28/20132,0382,059.52,0362,047.5
05/29/20132,0382,0471,9821,982.5
05/30/20131,9731,9871,964.51,977
05/31/20131,9681,9681,9361,951
06/03/20131,939.51,9661,9221,940
06/04/20131,948.51,9721,9451,956
06/05/20131,9441,9511,9111,911
06/06/20131,908.51,924.671,898.51,900
06/07/20131,893.51,9611,8831,956.5
06/10/20131,9451,954.51,936.51,948
06/11/20131,942.51,942.51,8891,906
06/12/20131,9051,9111,887.51,887.5
06/13/20131,8751,9021,860.441,899
06/14/20131,912.51,912.51,8801,883.5
06/17/20131,892.51,912.51,8831,900
06/18/20131,8871,9021,879.51,886
06/19/20131,894.51,928.51,8771,925.5
06/20/20131,9001,9061,832.891,838.5
06/21/20131,8351,897.51,8271,843.5
06/24/20131,8251,8331,809.51,822.5
06/25/20131,8451,8741,8291,868.5
06/26/20131,868.51,8871,8591,874.5
06/27/20131,8761,9041,869.51,891
06/28/20131,9101,9101,874.51,880
07/01/20131,896.51,938.51,890.51,933.5
07/02/20131,929.51,929.51,8991,920
07/03/20131,909.51,911.51,8841,897.5
07/04/20131,911.51,9721,9061,967.5
07/05/20131,970.52,0111,958.51,961.5
07/08/20131,978.51,997.51,9721,986.5
07/09/20131,998.52,0141,985.51,997
07/10/20131,997.52,017.51,9691,988
07/11/20132,007.52,023.52,0042,019
07/12/20132,0272,034.51,9961,999.5
07/15/20132,004.52,0172,001.52,017
07/16/20132,023.52,0301,996.51,996.5
07/17/20132,0082,0141,982.51,996.5
07/18/20131,993.52,030.51,983.52,024.5
07/19/20132,043.52,0552,028.682,046
07/22/20132,0502,0502,0372,040
07/23/20132,0492,055.52,019.52,020
07/24/20132,0152,033.52,0052,018.5
07/25/20132,0152,019.51,9801,983
07/26/20131,9901,993.51,9551,970.5
07/29/20131,9762,0021,9761,996.5
07/30/20132,0002,023.51,989.51,989.5
07/31/20131,9912,059.51,9202,054
08/01/20132,0682,084.52,055.82,077
08/02/20132,079.52,082.52,055.52,075
08/05/20132,0852,1152,074.52,105.5
08/06/20132,104.52,152.52,0992,136.5
08/07/20132,1302,1522,100.52,101.5
08/08/20132,1002,122.52,096.452,110
08/09/20132,1032,1182,090.52,113
08/12/20132,104.52,1052,069.32,087
08/13/20132,088.52,110.52,0812,103
08/14/20132,0712,0912,067.52,077.5
08/15/20132,077.52,0832,0082,014
08/16/20132,0172,0252,0052,011
08/19/20132,020.52,039.52,015.52,037
08/20/20132,024.52,031.51,996.52,019
08/21/20132,0202,0201,995.51,998
08/22/20131,995.52,016.51,988.52,008.5
08/23/20132,0012,015.51,9892,005
08/27/20132,005.52,0241,990.51,999
08/28/20131,984.51,9931,975.51,989
08/29/20131,9932,007.51,9892,001.5
08/30/20132,006.52,0191,972.51,974
09/02/20131,993.52,010.51,991.51,994
09/03/20131,995.51,999.51,9731,980
09/04/20131,979.51,984.51,9491,972.5
09/05/20131,9771,995.51,9541,977.5
09/06/20132,007.52,0221,966.51,982.5
09/09/20131,987.51,9881,9581,972
09/10/20131,9851,9921,974.51,980
09/11/20131,9861,9891,9711,988.5
09/12/20131,9921,994.51,9741,990
09/13/20131,9952,0081,993.52,001
09/16/20132,0222,0322,0122,012.5
09/17/20132,008.52,0372,008.52,025
09/18/20132,0302,0302,011.52,020.5
09/19/20132,057.52,085.52,0482,060.5
09/20/20132,0452,061.52,0312,034
09/23/20132,0362,0512,0232,050.5
09/24/20132,0452,056.52,0192,019.5
09/25/20132,0212,0211,980.51,988
09/26/20131,9942,003.51,9811,987
09/27/20131,9871,991.51,954.51,977
09/30/20131,9621,967.51,953.51,965
10/01/20131,9451,956.51,9241,956.5
10/02/20131,9581,9591,922.51,938.5
10/03/20131,946.51,962.51,9401,946
10/04/20131,9461,9561,9391,948.5
10/07/20131,9441,954.51,928.51,954.5
10/08/20131,9511,955.51,920.51,921.5
10/09/20131,9171,9171,894.331,899.5
10/10/20131,901.51,926.51,8871,921
10/11/20131,956.51,9741,9321,973
10/14/20131,957.51,9771,946.51,953.5
10/15/20131,954.51,9651,934.831,935
10/16/20131,919.51,9481,917.51,938
10/17/20131,929.51,9591,9101,954
10/18/20131,9671,997.671,965.51,989.5
10/21/20132,0002,0091,9882,009
10/22/20132,0162,035.52,0052,024.5
10/23/20132,027.52,034.542,0102,029
10/24/20132,0152,024.51,990.52,012.5
10/25/20132,013.52,024.52,0122,017.5
10/28/20132,023.52,039.352,013.52,029.5
10/29/20132,027.52,047.52,0232,027
10/30/20132,031.52,033.52,010.52,016.5
10/31/20132,019.52,036.51,9831,987
11/01/20131,991.51,994.51,968.931,979.5
11/04/20131,9902,0051,987.51,990.5
11/05/20131,998.51,998.51,972.51,993
11/06/20132,0012,005.51,994.51,998.5
11/07/20132,0062,011.51,988.51,999
11/08/20131,9902,0081,983.831,998
11/11/20132,0072,025.172,002.52,022
11/12/20132,0152,0221,9992,014.5
11/13/20132,016.52,016.51,985.51,992.5
11/14/20132,006.52,0161,995.52,000
11/15/20131,991.52,0121,982.832,012
11/18/20132,0062,0321,9942,030
11/19/20132,010.52,0311,997.52,028.5
11/20/20132,0102,014.51,9952,005
11/21/20132,0042,004.51,9851,986
11/22/20131,9901,997.51,9661,976
11/25/20131,986.52,002.51,984.992,000
11/26/20131,9891,991.51,967.021,968
11/27/20131,968.51,975.51,9591,966.5
11/28/20131,9701,977.51,9441,947
11/29/20131,949.51,968.51,9441,946
12/02/20131,949.51,953.51,9221,926
12/03/20131,924.51,9281,897.51,908.5
12/04/20131,9151,925.41,903.51,915.5
12/05/20131,908.51,9231,9011,908
12/06/20131,9051,926.51,902.51,922.5
12/09/20131,934.51,9401,9131,925
12/10/20131,9201,9321,912.51,920
12/11/20131,9191,9261,9011,905.5
12/12/20131,9031,9031,871.51,880
12/13/20131,8801,8981,868.51,883.5
12/16/20131,8821,938.51,880.51,938.5
12/17/20131,9421,9421,9171,917
12/18/20131,9311,9431,921.951,932
12/19/20131,949.51,957.51,9321,957.5
12/20/20131,957.51,9651,9451,951.5
12/23/20131,952.51,969.641,944.51,964
12/24/20131,944.51,969.51,9421,956
12/27/20131,956.51,996.41,956.51,993.5
12/30/20131,990.52,0001,9771,986.5
12/31/20131,976.52,0011,976.52,000