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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,852.7668
CLOSE 1,851.1976

Low

LOW 1,592.5

High

HIGH 2,055
DATEOPENHIGHLOWCLOSE
01/02/20151,8571,8571,8111,829
01/05/20151,824.51,8481,813.741,821
01/06/20151,811.51,817.031,734.221,782
01/07/20151,796.51,8311,756.771,809.5
01/08/20151,8271,8551,763.651,849.5
01/09/20151,8511,854.51,815.51,823.5
01/12/20151,827.51,8501,827.51,843.5
01/13/20151,849.51,8801,844.51,865.5
01/14/20151,856.51,871.51,8221,828.5
01/15/20151,843.51,885.51,811.51,885.5
01/16/20151,8731,898.51,869.51,891.5
01/19/20151,8871,9131,881.51,900.5
01/20/20151,9021,919.51,894.51,897.5
01/21/20151,8871,9331,884.51,933
01/22/20151,9361,9401,9141,938
01/23/20151,938.51,975.51,931.51,969.5
01/26/20151,967.51,987.51,954.51,967
01/27/20151,9641,965.51,933.51,942
01/28/20151,9601,9621,926.551,962
01/29/20151,9452,0551,9352,022.5
01/30/20152,0052,0151,9561,970
02/02/20151,9701,9821,924.51,950
02/03/20151,9501,9511,9241,926
02/04/20151,9241,932.51,8941,925
02/05/20151,917.51,9351,9051,916.5
02/06/20151,9121,916.51,9011,909
02/09/20151,906.51,906.51,8791,896
02/10/20151,8961,911.51,883.51,888
02/11/20151,8881,901.51,871.51,884.5
02/12/20151,873.51,877.51,856.51,862.5
02/13/20151,865.51,886.461,8321,837
02/16/20151,8431,844.51,826.51,839.5
02/17/20151,845.51,8871,8411,885.5
02/18/20151,889.51,889.51,856.51,866.5
02/19/20151,8601,8971,8601,884
02/20/20151,8861,8951,874.51,886
02/23/20151,8921,9161,886.51,913.5
02/24/20151,9221,9471,906.791,935.5
02/25/20151,935.51,9421,9181,932
02/26/20151,9221,935.51,9031,935
02/27/20151,9351,942.51,9281,935.5
03/02/20151,926.51,936.51,9121,917
03/03/20151,921.51,9371,9061,906
03/04/20151,9101,920.881,893.131,920.5
03/05/20151,9211,945.51,9201,939
03/06/20151,934.51,951.51,9261,928.5
03/09/20151,9291,9291,899.51,904
03/10/20151,897.51,9071,854.51,854.5
03/11/20151,856.51,8781,8451,849
03/12/20151,8901,897.51,871.51,882
03/13/20151,844.51,869.51,8421,864
03/16/20151,8671,8981,853.51,893
03/17/20151,9101,937.631,8791,910
03/18/20151,9071,962.51,901.631,954
03/19/20151,973.51,978.51,9211,940.5
03/20/20151,9421,942.51,9171,924
03/23/20151,922.51,941.51,9151,939.5
03/24/20151,929.51,9731,926.51,937.5
03/25/20151,9501,9791,919.51,923.5
03/26/20151,9101,9251,8821,894.5
03/27/20151,9021,9121,882.51,895
03/30/20151,921.51,932.51,894.51,902
03/31/20151,9041,9041,8501,859.5
04/01/20151,857.51,8871,845.871,868.5
04/02/20151,8641,895.51,8521,890.5
04/07/20151,8981,938.51,892.51,929.5
04/08/20151,923.51,9291,901.51,906
04/09/20151,9151,930.51,9101,916
04/10/20151,9201,940.51,906.371,938.5
04/13/20151,930.51,949.671,928.51,940.5
04/14/20151,9311,946.51,9231,934
04/15/20151,929.51,979.51,927.51,967
04/16/20151,9301,9341,894.51,896.5
04/17/20151,900.51,911.831,867.51,876.5
04/20/20151,8861,8861,865.51,870.5
04/21/20151,872.51,892.171,8671,874.5
04/22/20151,8811,8811,8481,865.5
04/23/20151,8791,8871,8561,864
04/24/20151,8721,8801,862.51,870.5
04/27/20151,8781,879.51,8491,866.5
04/28/20151,858.51,861.51,834.51,846
04/29/20151,8501,8571,792.51,796.5
04/30/20151,807.51,818.51,785.51,811.5
05/01/20151,8021,8171,793.51,815
05/05/20151,8501,8501,7961,797
05/06/20151,802.51,810.51,7871,793
05/07/20151,7891,7891,751.671,777
05/08/20151,8001,800.841,778.51,791
05/11/20151,7851,797.51,780.51,784.5
05/12/20151,7771,7811,7461,756
05/13/20151,767.51,775.51,7501,754.5
05/14/20151,754.51,829.131,745.51,786.5
05/15/20151,792.51,8021,781.51,786
05/18/20151,7881,800.51,773.51,793.5
05/19/20151,796.51,8201,796.51,815
05/20/20151,8141,818.81,780.331,799
05/21/20151,798.51,803.51,7791,800.5
05/22/20151,7951,828.51,787.041,813.5
05/26/20151,8111,821.51,796.51,806
05/27/20151,8011,8431,796.361,837.5
05/28/20151,838.51,8451,8311,841.5
05/29/20151,8401,8401,811.51,815.5
06/01/20151,814.51,8321,814.51,818
06/02/20151,825.51,825.51,782.351,782.5
06/03/20151,7851,8071,764.51,795.5
06/04/20151,7941,798.51,766.51,782
06/05/20151,7761,778.51,750.51,760.5
06/08/20151,909.51,9141,8561,880
06/09/20151,8651,9181,852.51,887.5
06/10/20151,8841,898.51,861.51,892
06/11/20151,8831,920.231,879.51,908.5
06/12/20151,8971,9181,8871,896.5
06/15/20151,8991,8991,8631,874.5
06/16/20151,859.51,875.51,847.51,869.5
06/17/20151,8681,898.51,8561,881
06/18/20151,8701,901.51,869.221,898
06/19/20151,8921,908.51,8791,879
06/22/20151,8971,911.51,890.981,907
06/23/20151,9111,952.131,9071,932
06/24/20151,936.51,946.51,9261,926
06/25/20151,9231,9311,872.51,920
06/26/20151,906.51,9261,897.51,899
06/29/20151,866.51,877.51,848.51,855.5
06/30/20151,8521,8581,829.51,841
07/01/20151,8601,8861,842.51,874
07/02/20151,8751,891.51,8681,886
07/03/20151,8821,899.51,873.561,887
07/06/20151,8641,890.51,856.51,878
07/07/20151,882.51,8851,8581,858
07/08/20151,8631,875.51,857.51,868
07/09/20151,869.51,8901,8621,888.5
07/10/20151,8911,9281,8901,925.5
07/13/20151,939.51,9451,918.51,929
07/14/20151,9291,9421,922.51,942
07/15/20151,941.51,951.51,9281,945.5
07/16/20151,952.51,964.381,9451,949.5
07/17/20151,9571,9571,9291,938.5
07/20/20151,933.51,945.371,9251,931.5
07/21/20151,9441,9451,9231,928
07/22/20151,915.51,927.631,9101,917
07/23/20151,9401,9401,9001,907
07/24/20151,8681,8901,8581,860
07/27/20151,8511,860.51,8171,819.5
07/28/20151,8241,832.241,806.51,819
07/29/20151,8201,843.51,817.51,839.5
07/30/20151,8401,8611,802.51,811
07/31/20151,806.51,819.51,788.51,789.5
08/03/20151,785.51,8031,785.51,797
08/04/20151,800.51,800.51,782.51,790
08/05/20151,7921,821.51,7911,821
08/06/20151,8301,844.51,8211,838
08/07/20151,8401,8401,809.681,827
08/10/20151,8351,8351,8021,829.5
08/11/20151,8251,8291,800.51,808.5
08/12/20151,781.51,810.71,762.51,775
08/13/20151,757.51,773.51,7511,762
08/14/20151,7701,780.51,762.51,775.5
08/17/20151,788.51,788.51,759.51,772
08/18/20151,776.51,7901,7641,767
08/19/20151,7621,7621,737.51,745
08/20/20151,734.51,7451,7231,740
08/21/20151,724.51,738.51,684.51,684.5
08/24/20151,6501,669.51,592.51,640
08/25/20151,667.51,6901,6501,673
08/26/20151,6551,679.51,628.51,658.5
08/27/20151,6861,7061,662.51,695
08/28/20151,7001,749.781,674.491,730
09/01/20151,714.51,7171,678.51,691
09/02/20151,7021,7201,685.051,703.5
09/03/20151,7171,7261,706.51,713.5
09/04/20151,7001,732.21,687.371,697.5
09/07/20151,716.51,726.51,695.51,699
09/08/20151,706.51,7301,706.51,711
09/09/20151,7421,759.51,7331,739.5
09/10/20151,730.51,7341,7111,728.5
09/11/20151,742.51,7431,7131,716
09/14/20151,717.51,7421,7171,724
09/15/20151,7331,750.881,708.51,745
09/16/20151,7511,7921,7491,777.5
09/17/20151,780.51,788.631,769.51,782.5
09/18/20151,7751,777.51,7171,764.5
09/21/20151,767.51,7951,759.581,768.5
09/22/20151,764.51,7661,716.51,716.5
09/23/20151,7201,7401,709.51,733
09/24/20151,728.51,730.81,7051,713.5
09/25/20151,7321,755.51,7291,750
09/28/20151,7521,766.51,7311,735
09/29/20151,713.51,756.881,7081,718
09/30/20151,745.51,771.031,738.51,770.5
10/01/20151,7901,7991,7631,765.5
10/02/20151,7751,805.51,7631,782.5
10/05/20151,8051,815.691,796.871,810.5
10/06/20151,816.51,843.091,793.51,819
10/07/20151,819.51,841.071,7861,793.5
10/08/20151,7881,8301,7881,826.5
10/09/20151,8401,8401,817.51,831
10/12/20151,8301,831.51,8131,827.5
10/13/20151,833.51,849.51,8241,843
10/14/20151,8331,8351,805.651,810
10/15/20151,819.51,8361,8111,834
10/16/20151,836.51,8411,818.031,836.5
10/19/20151,839.51,8521,835.991,847
10/20/20151,846.51,8571,841.41,851
10/21/20151,8501,854.51,838.51,843
10/22/20151,8431,8661,841.51,860.5
10/23/20151,8651,876.11,855.51,858.5
10/26/20151,856.51,880.51,8491,878.5
10/27/20151,8751,8881,8601,863
10/28/20151,8631,8791,860.51,869.5
10/29/20151,8741,891.51,870.531,885.5
10/30/20151,8901,8901,868.51,878.5
11/02/20151,8681,8801,8631,869
11/03/20151,870.51,8781,866.51,876
11/04/20151,876.51,9001,876.51,894
11/05/20151,891.51,9081,8901,897
11/06/20151,9021,9081,880.51,882.5
11/09/20151,8841,886.51,860.871,865.5
11/10/20151,8761,8771,8501,872
11/11/20151,8791,911.311,8771,899.5
11/12/20151,9051,919.51,8831,883
11/13/20151,8841,8841,8431,848.5
11/16/20151,8381,8561,8341,847
11/17/20151,8681,8881,857.51,888
11/18/20151,880.51,887.51,871.51,885.5
11/19/20151,8951,912.51,886.51,902.5
11/20/20151,9221,9351,914.191,928
11/23/20151,923.51,923.51,9051,913
11/24/20151,914.51,914.51,8811,894
11/25/20151,9011,9281,9011,925.5
11/26/20151,9211,9301,9151,925.5
11/27/20151,915.51,935.311,9091,924.5
11/30/20151,9201,9311,9101,910
12/01/20151,920.51,924.51,9021,912.5
12/02/20151,916.51,948.51,915.51,944.5
12/03/20151,9381,950.191,893.51,900
12/04/20151,8931,8971,883.51,891
12/07/20151,8971,9181,890.941,900.5
12/08/20151,9021,908.631,8721,873
12/09/20151,883.51,883.51,8521,852
12/10/20151,8461,8461,826.51,832
12/11/20151,8331,8381,801.51,806.5
12/14/20151,809.51,829.51,7961,796
12/15/20151,8061,8261,7961,820.5
12/16/20151,8161,844.51,8091,831.5
12/17/20151,861.51,8621,831.51,833.5
12/18/20151,8221,830.51,8031,807.5
12/21/20151,799.51,831.91,799.51,805
12/22/20151,801.51,809.51,7921,805
12/23/20151,824.51,856.51,821.51,853
12/24/20151,8731,8741,841.51,856.5
12/29/20151,8531,8801,845.481,880
12/30/20151,8751,890.51,868.371,880
12/31/20151,8781,885.51,8531,856.5