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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,992.1858
CLOSE 1,992.0217

Low

LOW 1,724.5

High

HIGH 2,286.5
DATEOPENHIGHLOWCLOSE
01/04/20161,8501,8501,805.311,817
01/05/20161,8291,850.51,8211,846
01/06/20161,8411,842.51,823.51,841
01/07/20161,802.51,820.51,795.371,800.5
01/08/20161,810.51,834.611,802.51,810
01/11/20161,8101,816.711,8011,805.5
01/12/20161,809.51,8461,7991,837
01/13/20161,8371,8611,8341,851.5
01/14/20161,8321,837.51,804.811,810
01/15/20161,804.51,815.51,7641,791
01/18/20161,7911,8051,7751,779.5
01/19/20161,806.51,8311,778.041,828
01/20/20161,803.51,812.51,7681,777.5
01/21/20161,7871,8311,7851,827
01/22/20161,8421,8661,8321,857.5
01/25/20161,857.51,857.51,819.51,841.5
01/26/20161,8261,874.51,8241,872
01/27/20161,871.51,882.51,8541,867
01/28/20161,853.51,869.51,8231,841.5
01/29/20161,8751,8851,838.751,884.5
02/01/20161,8891,911.51,884.51,910.5
02/02/20161,907.51,9201,892.51,906
02/03/20161,909.51,909.51,8681,869.5
02/04/20161,879.51,894.611,8221,828
02/05/20161,836.51,843.51,794.51,796.5
02/08/20161,8061,8141,7751,782
02/09/20161,7911,8001,7731,783
02/10/20161,797.51,811.51,7721,782
02/11/20161,771.51,7791,724.51,745
02/12/20161,754.51,769.51,751.981,758
02/15/20161,7751,8201,762.51,809
02/16/20161,8171,831.51,796.51,811.5
02/17/20161,811.51,8361,811.51,832
02/18/20161,8381,8381,817.51,826
02/19/20161,830.51,839.51,818.741,828.5
02/22/20161,841.51,8661,839.51,859
02/23/20161,847.51,872.51,838.51,864.5
02/24/20161,8671,872.881,846.51,868.5
02/25/20161,8671,883.51,8491,877.5
02/26/20161,8921,899.51,861.51,865
02/29/20161,867.51,871.51,850.51,859
03/01/20161,8531,8861,845.51,881
03/02/20161,8821,885.51,842.151,862.5
03/03/20161,869.51,877.441,844.331,853
03/04/20161,8641,880.51,8511,874
03/07/20161,874.51,878.51,848.51,859
03/08/20161,845.51,8681,840.51,866.5
03/09/20161,8691,885.651,861.51,882.5
03/10/20161,8801,902.51,850.51,850.5
03/11/20161,8761,892.951,870.51,873
03/14/20161,8751,8891,867.51,889
03/15/20161,886.51,900.51,8791,896
03/16/20161,9041,911.51,898.51,905
03/17/20161,8971,9051,8651,880
03/18/20161,869.51,879.51,864.51,868.5
03/21/20161,8611,875.51,849.581,867.5
03/22/20161,861.51,876.51,8361,876
03/23/20161,879.51,893.51,8681,890
03/24/20161,880.51,886.51,855.51,869
03/29/20161,8711,886.51,866.581,876
03/30/20161,886.51,907.51,8801,896
03/31/20161,893.51,894.51,876.51,881.5
04/01/20161,8651,8881,8441,886.5
04/04/20161,889.51,9141,8811,892.5
04/05/20161,903.51,903.51,874.51,880
04/06/20161,8831,905.51,872.951,905.5
04/07/20161,910.51,9271,9001,910
04/08/20161,915.51,925.51,8941,912
04/11/20161,9151,9211,8931,897.5
04/12/20161,8971,906.51,8821,904
04/13/20161,920.51,925.51,9071,921.5
04/14/20161,9261,9321,9091,929
04/15/20161,9291,9441,9281,933
04/18/20161,923.51,939.51,9201,923.5
04/19/20161,928.51,955.51,9231,946.5
04/20/20161,941.51,954.51,927.51,948
04/21/20161,9451,9501,8961,918.5
04/22/20161,911.51,9181,885.51,892.5
04/25/20161,8951,905.311,8781,891.5
04/26/20161,895.51,9091,8741,880.5
04/27/20161,8761,8791,862.51,873
04/28/20161,8611,878.51,8381,876.5
04/29/20161,8691,869.51,845.351,846
05/03/20161,854.51,871.51,841.51,860.5
05/04/20161,8601,863.51,843.51,855
05/05/20161,862.51,876.51,851.391,873
05/06/20161,869.51,8741,849.51,872
05/09/20161,8851,8941,8771,894
05/10/20161,9051,910.181,878.651,889.5
05/11/20161,8811,8941,877.51,885.5
05/12/20161,8811,896.51,8661,879
05/13/20161,875.51,8941,863.51,894
05/16/20161,8831,8891,875.51,889
05/17/20161,896.51,8971,850.51,856
05/18/20161,8481,8601,832.51,843.5
05/19/20161,8301,8401,808.51,818
05/20/20161,829.51,8481,825.51,838
05/23/20161,8401,840.51,8261,835.5
05/24/20161,831.51,867.51,8291,858
05/25/20161,872.51,875.51,8571,863
05/26/20161,8601,8701,8551,867
05/27/20161,861.51,883.191,8541,883
05/31/20161,888.51,893.51,8671,870.5
06/01/20161,866.51,8771,851.51,864
06/02/20161,8671,872.851,845.51,851.5
06/03/20161,864.51,8731,849.51,861.5
06/06/20161,867.51,884.451,8631,876.5
06/07/20161,8771,885.831,8751,878
06/08/20161,8701,876.51,8631,872.5
06/09/20161,8741,8741,847.51,849
06/10/20161,8381,839.851,796.51,811
06/13/20161,8001,8231,7761,776
06/14/20161,773.51,7781,7371,748
06/15/20161,7621,7941,7541,769
06/16/20161,760.51,7881,7551,783.5
06/17/20161,7921,795.91,767.51,770
06/20/20161,7981,8251,7851,812
06/21/20161,8041,835.851,797.51,823
06/22/20161,839.51,8671,828.581,842.5
06/23/20161,850.51,8751,826.341,833
06/24/20161,793.51,925.51,7651,878
06/27/20161,867.51,951.51,8651,914
06/28/20161,9561,9641,931.51,935
06/29/20161,9521,995.51,945.51,995.5
06/30/20161,995.52,086.51,9822,086.5
07/01/20162,085.52,112.52,067.292,107
07/04/20162,118.52,1312,0982,101
07/05/20162,101.52,1572,101.52,139.5
07/06/20162,163.52,185.52,124.52,144
07/07/20162,1572,175.52,152.52,161
07/08/20162,1602,1692,1102,143.5
07/11/20162,1492,167.52,126.52,161.5
07/12/20162,154.52,159.192,115.52,134
07/13/20162,121.52,1281,896.152,123.5
07/14/20162,1332,1462,0952,096.5
07/15/20162,1182,1182,0812,098
07/18/20162,1082,123.52,1002,106
07/19/20162,0972,1122,0892,096.5
07/20/20162,1122,116.52,0882,110
07/21/20162,108.52,1152,099.52,107.5
07/22/20162,1012,1402,099.52,138.5
07/25/20162,1312,1482,130.52,133
07/26/20162,148.52,168.52,1342,160
07/27/20162,1562,1632,129.52,138
07/28/20162,1352,2182,1282,192
07/29/20162,2052,2112,1612,161
08/01/20162,1842,1872,146.52,155
08/02/20162,161.52,1712,1412,145.5
08/03/20162,1452,153.52,1232,128
08/04/20162,123.52,1732,093.52,170.5
08/05/20162,1832,1932,1572,180
08/08/20162,1742,179.52,1522,170.5
08/09/20162,1772,1872,170.242,182
08/10/20162,176.52,191.52,162.52,191.5
08/11/20162,1722,1852,158.52,185
08/12/20162,177.52,1892,171.52,181
08/15/20162,1882,198.52,1782,187.5
08/16/20162,1852,214.62,171.52,171.5
08/17/20162,180.52,184.52,166.52,178
08/18/20162,186.52,1892,1672,168.5
08/19/20162,1702,1812,1612,178.5
08/22/20162,1862,1862,1472,149.5
08/23/20162,1602,180.52,1462,154.5
08/24/20162,148.52,176.62,132.52,139
08/25/20162,1322,159.52,126.172,149.5
08/26/20162,1452,159.52,135.52,151.5
08/30/20162,1522,154.52,126.52,127.5
08/31/20162,1252,1292,1052,108.5
09/01/20162,121.52,1232,078.52,083.5
09/02/20162,0862,1562,0842,146.5
09/05/20162,1542,1542,122.52,126.5
09/06/20162,1282,133.52,0992,107
09/07/20162,1142,121.52,1052,116.5
09/08/20162,1202,120.52,0952,102.5
09/09/20162,092.52,102.882,074.52,080
09/12/20162,0632,0702,0472,065.5
09/13/20162,0852,118.12,0642,076
09/14/20162,079.52,1002,073.382,074
09/15/20162,0732,1232,070.52,118.5
09/16/20162,120.52,137.52,109.642,121
09/19/20162,134.52,1592,109.072,158.5
09/20/20162,1602,1982,152.52,181
09/21/20162,173.52,1922,1642,183.5
09/22/20162,1852,216.52,177.52,209
09/23/20162,2072,2252,1982,225
09/26/20162,2242,2242,197.52,211
09/27/20162,2232,231.782,208.232,215
09/28/20162,2132,2322,2082,222
09/29/20162,222.52,231.52,2002,223.5
09/30/20162,216.52,2212,2012,210.5
10/03/20162,2222,2522,210.52,245
10/04/20162,253.52,286.52,247.52,268
10/05/20162,2572,2682,216.782,220.5
10/06/20162,2322,247.52,214.892,220
10/07/20162,2302,2532,221.52,231.5
10/10/20162,241.52,2532,237.52,238
10/11/20162,239.52,251.52,2272,228.5
10/12/20162,2242,227.52,200.52,200.5
10/13/20162,1982,205.52,184.52,198.5
10/14/20162,200.52,203.52,1892,190
10/17/20162,189.52,189.52,168.52,174
10/18/20162,1862,2032,168.52,173
10/19/20162,166.52,1862,161.52,180.5
10/20/20162,1852,190.52,171.52,190
10/21/20162,188.52,2012,172.892,178.5
10/24/20162,188.52,2012,1782,178
10/25/20162,1892,213.52,178.52,203.5
10/26/20162,2152,2192,1892,190
10/27/20162,1772,2082,1772,189
10/28/20162,178.52,201.52,1652,187.5
10/31/20162,185.52,194.52,1762,179.5
11/01/20162,159.52,182.892,1542,159.5
11/02/20162,1502,1572,129.52,132.5
11/03/20162,1292,1402,0662,070.5
11/04/20162,052.52,073.892,049.52,058.5
11/07/20162,083.52,0842,057.612,072
11/08/20162,074.52,092.52,070.082,091
11/09/20162,0552,0982,037.862,067
11/10/20162,0762,076.621,981.51,992.5
11/11/20162,001.52,0131,959.751,982.5
11/14/20161,990.51,995.51,9591,970
11/15/20161,9752,0041,9701,987.5
11/16/20161,9942,002.51,974.52,002.5
11/17/20162,006.52,0452,0022,027
11/18/20162,026.52,042.52,016.52,029
11/21/20162,0212,0251,9942,005
11/22/20162,007.52,0191,988.022,002.5
11/23/20161,9922,019.51,9901,991.5
11/24/20161,998.52,002.51,978.221,996
11/25/20161,994.52,027.861,9942,015
11/28/20162,0162,0161,994.52,010
11/29/20162,012.52,023.51,9962,011.5
11/30/20162,016.52,043.52,003.52,005
12/01/20162,0002,0011,9551,966.5
12/02/20161,9531,968.51,9491,957.5
12/05/20161,946.51,9851,946.51,961
12/06/20161,962.51,968.51,9481,956.5
12/07/20161,9602,000.51,9462,000.5
12/08/20162,008.52,0292,0002,029
12/09/20162,023.52,043.612,0232,043
12/12/20162,041.52,0482,030.52,038
12/13/20162,0462,088.592,037.52,076.5
12/14/20162,063.52,076.52,0492,057
12/15/20162,053.52,0642,0402,055.5
12/16/20162,047.52,070.52,047.52,055
12/19/20162,062.52,081.112,058.52,075.5
12/20/20162,0762,082.072,065.782,075
12/21/20162,068.52,0862,0642,086
12/22/20162,078.52,0852,068.52,084.5
12/23/20162,0822,0972,0822,097
12/28/20162,0972,0972,0752,087.5
12/29/20162,080.52,1012,0782,101
12/30/20162,099.52,1102,087.52,110