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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,847.1719
CLOSE 1,846.1542

Low

LOW 1,689.5

High

HIGH 2,043.5
DATEOPENHIGHLOWCLOSE
01/02/20142,008.52,010.51,977.51,984
01/03/20141,9831,9921,9711,986.5
01/06/20141,995.51,9971,9721,977
01/07/20141,9771,990.51,9641,965
01/08/20141,9641,9681,933.51,938.5
01/09/20141,9451,9451,897.631,939
01/10/20141,9391,9801,9391,978
01/13/20141,985.52,000.51,966.711,996
01/14/20141,9892,007.51,976.52,003.5
01/15/20142,006.52,006.51,9771,981.5
01/16/20141,9811,992.51,951.51,962
01/17/20141,9672,043.51,931.51,931.5
01/20/20141,933.51,952.51,9301,947
01/21/20141,946.51,995.51,9421,985
01/22/20141,994.52,008.51,9861,994
01/23/20141,999.52,0081,971.51,972.5
01/24/20141,9751,9901,941.51,946.5
01/27/20141,9471,9541,908.51,910
01/28/20141,9101,923.51,9011,902.5
01/29/20141,9251,9251,883.51,910
01/30/20141,8551,8601,6911,820
01/31/20141,774.51,803.51,741.611,800.5
02/03/20141,8191,8351,7911,792.5
02/04/20141,788.51,793.51,767.621,768
02/05/20141,7731,7821,751.861,778
02/06/20141,7831,8231,7721,820
02/07/20141,829.51,831.51,8111,818
02/10/20141,825.51,8411,8161,829
02/11/20141,8321,848.51,823.51,848
02/12/20141,865.51,866.981,838.51,847
02/13/20141,8451,846.51,8141,820
02/14/20141,8201,843.091,807.51,838.5
02/17/20141,8511,866.51,841.51,865.5
02/18/20141,8781,879.81,8571,871
02/19/20141,8741,903.051,870.51,902.5
02/20/20141,8931,903.51,878.51,903.5
02/21/20141,9061,9201,8901,894.5
02/24/20141,8901,9101,884.51,910
02/25/20141,9051,9141,884.51,896
02/26/20141,8741,8831,8631,873.5
02/27/20141,869.51,889.51,8511,872.5
02/28/20141,863.51,886.561,8581,878.5
03/03/20141,856.51,859.51,8321,842
03/04/20141,855.51,8841,855.51,875
03/05/20141,874.51,874.51,8561,859
03/06/20141,860.51,872.051,855.51,857.5
03/07/20141,866.51,870.51,838.51,841.5
03/10/20141,8331,855.461,832.51,855
03/11/20141,863.51,863.51,843.821,849
03/12/20141,838.51,841.881,8081,809.5
03/13/20141,816.51,8271,8031,806
03/14/20141,802.51,8291,7971,821
03/17/20141,8181,819.51,7781,780
03/18/20141,7801,800.51,7751,797.5
03/19/20141,8041,8051,774.821,790
03/20/20141,7801,792.51,765.81,791.5
03/21/20141,7991,8101,7901,800
03/24/20141,812.51,8241,7981,819.5
03/25/20141,8221,854.51,819.71,850.5
03/26/20141,854.51,8621,835.51,837
03/27/20141,828.51,869.51,820.51,864
03/28/20141,8661,8781,859.51,868.5
03/31/20141,879.51,8921,853.51,861
04/01/20141,865.51,865.51,8291,851.5
04/02/20141,8481,852.51,8251,832
04/03/20141,8351,8401,825.51,833.5
04/04/20141,8471,8661,8371,858
04/07/20141,845.51,865.51,842.51,855.5
04/08/20141,8501,8791,847.51,878.5
04/09/20141,8781,909.51,876.51,882
04/10/20141,879.51,898.261,873.51,889
04/11/20141,8741,8841,857.51,872.5
04/14/20141,8661,9371,865.51,917
04/15/20141,911.51,9191,892.51,910
04/16/20141,9141,9171,8931,900
04/17/20141,8201,841.51,8041,829
04/22/20141,871.51,879.51,8341,838
04/23/20141,840.51,847.51,814.671,816.5
04/24/20141,818.51,8261,8051,805.5
04/25/20141,800.51,810.51,7991,807
04/28/20141,8041,8281,7951,821.5
04/29/20141,8231,8291,810.51,826
04/30/20141,815.51,831.51,808.51,817.5
05/01/20141,819.51,8371,811.51,825
05/02/20141,8251,8421,816.51,825.5
05/06/20141,8381,838.751,819.51,827
05/07/20141,824.51,830.51,814.51,825
05/08/20141,8301,839.51,815.51,830.5
05/09/20141,826.51,8561,822.981,850.5
05/12/20141,8561,862.091,843.51,862
05/13/20141,8641,880.51,8591,871.5
05/14/20141,874.51,8851,863.51,878
05/15/20141,871.51,9141,871.51,909.5
05/16/20141,907.51,952.51,9061,942
05/19/20141,9431,9591,9161,919
05/20/20141,925.51,927.51,895.51,897.5
05/21/20141,897.51,9111,8951,911
05/22/20141,9101,936.51,904.51,924.5
05/23/20141,920.51,925.51,8861,902
05/27/20141,9121,918.51,8971,900
05/28/20141,9041,9041,872.51,880.5
05/29/20141,8871,9161,8871,904.5
05/30/20141,9011,9281,9001,919
06/02/20141,914.51,922.811,900.51,907
06/03/20141,901.51,9201,894.821,916.5
06/04/20141,921.51,9301,899.51,907
06/05/20141,9081,9151,8941,905
06/06/20141,904.51,907.51,869.51,875
06/09/20141,8791,891.51,8641,891.5
06/10/20141,8911,9051,876.51,905
06/11/20141,9151,9171,896.51,907
06/12/20141,9031,9281,9031,923
06/13/20141,917.51,9271,894.51,894.5
06/16/20141,8961,899.51,877.51,884
06/17/20141,889.51,8921,865.51,888.5
06/18/20141,888.51,893.061,851.51,858
06/19/20141,8571,879.991,8481,853
06/20/20141,8551,8671,8451,854
06/23/20141,8571,857.51,8291,838.5
06/24/20141,8351,8491,823.061,842
06/25/20141,8441,8511,8341,840.5
06/26/20141,8351,8501,8291,833
06/27/20141,8341,852.51,8251,847.5
06/30/20141,855.51,878.921,853.781,866
07/01/20141,8851,911.391,8661,902.5
07/02/20141,8931,9011,882.51,897
07/03/20141,9001,9091,890.51,904
07/04/20141,901.51,9091,898.731,903
07/07/20141,9071,908.51,8911,894.5
07/08/20141,890.51,9001,8731,873
07/09/20141,8681,870.561,855.51,860
07/10/20141,8561,865.51,845.51,851.5
07/11/20141,847.51,859.51,8411,846
07/14/20141,8471,8801,8471,867
07/15/20141,8661,873.51,844.941,845.5
07/16/20141,8401,859.51,8271,839
07/17/20141,8211,838.51,814.51,824
07/18/20141,8121,827.351,806.51,817
07/21/20141,8181,8221,8091,812
07/22/20141,821.51,8231,8091,820
07/23/20141,815.51,8301,8141,824
07/24/20141,820.51,835.51,816.591,824.5
07/25/20141,817.51,819.051,797.51,797.5
07/28/20141,8001,8221,7891,789.5
07/29/20141,794.51,820.51,790.981,810
07/30/20141,813.51,821.51,783.51,789
07/31/20141,7801,8101,7741,786
08/01/20141,7901,7911,750.51,778
08/04/20141,780.51,7851,760.51,760.5
08/05/20141,7611,782.491,7531,767.5
08/06/20141,765.51,768.51,742.461,757
08/07/20141,7601,7611,736.51,738
08/08/20141,7221,728.481,7051,709.5
08/11/20141,7231,7381,7171,728
08/12/20141,7331,743.51,725.51,738.5
08/13/20141,7151,7251,7101,717
08/14/20141,717.51,7321,708.51,729
08/15/20141,731.51,760.51,730.51,738.5
08/18/20141,747.51,762.51,7431,751.5
08/19/20141,758.51,7681,7471,766
08/20/20141,7571,7701,732.121,751.5
08/21/20141,753.51,772.51,751.51,765
08/22/20141,766.51,7681,749.51,755
08/26/20141,7621,7681,7511,761
08/27/20141,761.51,771.51,7541,763
08/28/20141,7581,7851,7581,773.5
08/29/20141,7751,7881,763.51,775.5
09/01/20141,7711,7761,7631,775
09/02/20141,7821,789.51,777.51,785
09/03/20141,7881,8151,7881,802.5
09/04/20141,8051,826.51,8051,824
09/05/20141,826.51,830.51,809.51,817.5
09/08/20141,8111,8201,7951,819.5
09/09/20141,815.51,845.51,815.51,829
09/10/20141,820.51,8361,820.51,830.5
09/11/20141,8281,829.51,8031,814
09/12/20141,817.51,8221,811.51,812.5
09/15/20141,8381,868.51,8381,853
09/16/20141,8551,875.51,8431,847
09/17/20141,8441,845.51,812.51,812.5
09/18/20141,812.51,829.51,805.51,819
09/19/20141,8341,8601,8261,826
09/22/20141,8251,827.51,8131,817
09/23/20141,820.51,8221,775.51,778
09/24/20141,774.51,7941,765.51,793
09/25/20141,798.51,805.51,776.51,779
09/26/20141,7781,791.331,7591,768
09/29/20141,761.51,7681,7471,762.5
09/30/20141,7701,791.51,7571,785
10/01/20141,788.51,7941,7521,760.5
10/02/20141,754.51,779.51,754.51,759
10/03/20141,7581,765.51,736.51,744
10/06/20141,757.51,770.051,755.51,762
10/07/20141,7601,760.221,7401,740.5
10/08/20141,7361,7501,7261,746.5
10/09/20141,758.51,7651,748.51,751.5
10/10/20141,744.51,757.51,7291,729.5
10/13/20141,7201,7291,698.51,724
10/14/20141,712.51,7301,699.821,727.5
10/15/20141,7351,7411,7081,709.5
10/16/20141,7511,7701,6901,716.5
10/17/20141,711.51,7501,689.51,748
10/20/20141,754.51,770.51,7321,749
10/21/20141,753.51,7591,7341,755
10/22/20141,753.51,754.51,730.51,751
10/23/20141,7451,777.51,7201,774.5
10/24/20141,7741,7761,764.51,771.5
10/27/20141,786.51,7891,767.51,776
10/28/20141,7851,792.51,7781,789.5
10/29/20141,789.51,8181,780.51,809
10/30/20141,813.51,814.811,7951,809.5
10/31/20141,8251,847.51,821.71,838
11/03/20141,8461,857.51,811.51,813.5
11/04/20141,813.51,821.831,8031,803
11/05/20141,8081,8271,8081,817.5
11/06/20141,807.51,8371,807.51,835.5
11/07/20141,8411,8521,819.51,824
11/10/20141,830.51,8591,828.51,859
11/11/20141,8571,8781,853.811,867
11/12/20141,8661,872.51,8591,867
11/13/20141,8701,892.51,863.51,887
11/14/20141,888.51,892.51,874.51,885.5
11/17/20141,874.51,8961,8651,888.5
11/18/20141,888.51,907.51,884.51,905
11/19/20141,908.51,9101,845.541,887.5
11/20/20141,8821,893.121,8781,890.5
11/21/20141,894.51,9241,8881,920
11/24/20141,9201,931.51,918.51,920
11/25/20141,9201,924.51,882.541,907
11/26/20141,9071,920.51,9041,904.5
11/27/20141,9101,936.51,904.51,934
11/28/20141,938.51,9881,933.031,981
12/01/20141,9752,001.51,9571,962
12/02/20141,973.51,992.51,952.631,975.5
12/03/20141,970.51,981.51,9451,945
12/04/20141,9501,957.51,931.51,936
12/05/20141,9371,972.51,935.181,971
12/08/20141,9661,971.411,939.081,943.5
12/09/20141,9421,955.51,9181,918
12/10/20141,913.51,924.51,9031,903
12/11/20141,8951,9091,8681,877.5
12/12/20141,879.51,886.51,822.361,823.5
12/15/20141,829.51,8471,804.641,805
12/16/20141,817.51,8291,7731,827
12/17/20141,809.51,8271,7551,791
12/18/20141,797.51,8311,7821,831
12/19/20141,8351,8421,8071,835
12/22/20141,8361,858.51,8341,849.5
12/23/20141,8581,874.51,852.51,858.5
12/24/20141,8661,8821,8561,864.5
12/29/20141,8621,8751,849.681,870
12/30/20141,8701,871.51,833.51,840
12/31/20141,8371,8551,8371,848.5