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

2017 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,391.7619
CLOSE 2,394.7976

Low

LOW 2,088.5

High

HIGH 2,729
DATEOPENHIGHLOWCLOSE
01/03/20172,117.52,126.52,091.52,099
01/04/20172,1012,132.52,088.52,124
01/05/20172,129.52,145.52,122.52,135
01/06/20172,125.52,149.622,125.52,143.5
01/09/20172,145.52,1722,143.52,169.5
01/10/20172,173.52,1802,161.512,165.5
01/11/20172,158.52,1802,152.52,174
01/12/20172,171.52,1802,1632,176.5
01/13/20172,1822,197.52,1762,197.5
01/16/20172,2002,213.52,185.112,195.5
01/17/20172,190.52,191.52,128.52,131.5
01/18/20172,1422,1662,137.52,161
01/19/20172,169.52,172.52,152.52,162
01/20/20172,1632,1632,143.942,152
01/23/20172,138.52,1652,1382,146
01/24/20172,147.52,172.52,1432,165
01/25/20172,1692,1742,1412,141
01/26/20172,206.52,2652,195.52,218
01/27/20172,222.52,2512,218.382,244
01/30/20172,2102,2222,195.52,218
01/31/20172,213.52,230.52,1962,203.5
02/01/20172,2162,220.112,1802,188
02/02/20172,1832,2032,1702,194.5
02/03/20172,1982,2182,1952,213
02/06/20172,209.52,224.52,205.52,217
02/07/20172,207.52,2412,207.52,228
02/08/20172,2262,255.52,2122,252
02/09/20172,249.52,2592,2362,255.5
02/10/20172,255.52,259.52,2382,254.5
02/13/20172,247.52,264.52,239.52,253
02/14/20172,2462,252.52,236.52,240.5
02/15/20172,249.52,263.52,240.52,257.5
02/16/20172,2572,2652,2442,257
02/17/20172,2522,2892,2482,273
02/20/20172,2732,2742,254.52,267
02/21/20172,2602,2802,2602,277
02/22/20172,2762,294.172,2712,292
02/23/20172,272.52,285.52,259.652,269
02/24/20172,2662,272.52,2472,271.5
02/27/20172,280.52,287.52,2702,275.5
02/28/20172,2802,284.52,267.092,268
03/01/20172,278.52,2902,2632,280
03/02/20172,2752,287.52,2612,284
03/03/20172,281.52,281.52,2622,264
03/06/20172,2532,266.52,247.52,257
03/07/20172,257.52,270.52,2472,251.5
03/08/20172,241.52,2562,2352,252.5
03/09/20172,2482,256.52,233.52,255.5
03/10/20172,261.52,2802,254.52,269
03/13/20172,273.52,2832,267.52,271
03/14/20172,276.52,299.822,2672,299
03/15/20172,2822,294.52,2802,286
03/16/20172,2912,305.172,283.52,295
03/17/20172,293.52,324.52,282.252,319
03/20/20172,310.52,348.092,3072,328
03/21/20172,3342,3392,3062,319.5
03/22/20172,315.52,3262,3022,310
03/23/20172,3082,3092,2892,301
03/24/20172,3052,3132,300.152,308
03/27/20172,2952,303.52,285.52,297.5
03/28/20172,2932,324.692,2852,306
03/29/20172,316.52,3182,290.52,316
03/30/20172,3212,3232,301.52,309
03/31/20172,258.52,2942,258.52,283.5
04/03/20172,2762,290.52,274.752,279
04/04/20172,2742,2922,2732,286.5
04/05/20172,2882,3002,283.52,286.5
04/06/20172,2742,2942,267.672,292
04/07/20172,2952,2952,2792,281.5
04/10/20172,2762,2852,264.52,282.5
04/11/20172,2782,308.52,273.52,291
04/12/20172,293.52,3212,289.372,305
04/13/20172,300.52,307.52,2882,298
04/18/20172,3002,3052,243.52,244.5
04/19/20172,244.52,244.52,201.52,201.5
04/20/20172,2042,217.52,195.52,204
04/21/20172,1992,212.52,186.52,208
04/24/20172,231.52,2672,216.52,261
04/25/20172,255.52,273.52,2522,259
04/26/20172,242.52,263.52,2422,261
04/27/20172,259.52,259.52,2332,255.5
04/28/20172,260.52,262.52,2242,246.5
05/02/20172,2622,2632,232.982,251.5
05/03/20172,249.52,2622,2452,251.5
05/04/20172,256.52,2762,2472,275
05/05/20172,2772,2862,2672,277.5
05/08/20172,277.52,297.52,2702,289
05/09/20172,2862,299.52,277.52,291
05/10/20172,2842,2882,254.52,279
05/11/20172,2772,299.52,2692,297
05/12/20172,2752,305.52,2752,305
05/15/20172,3032,3052,2802,282
05/16/20172,2882,331.52,2812,328
05/17/20172,3352,3452,318.162,330
05/18/20172,3402,3402,285.52,290
05/19/20172,2952,3032,280.232,292
05/22/20172,301.52,308.52,288.842,306
05/23/20172,306.52,324.52,2932,320.5
05/24/20172,3282,3312,314.242,325.5
05/25/20172,3032,3302,302.52,324.5
05/26/20172,3272,3422,316.882,337
05/30/20172,3252,333.52,3052,323
05/31/20172,3312,372.52,326.072,327
06/01/20172,3362,3672,335.52,343
06/02/20172,3622,3792,355.52,361.5
06/05/20172,3602,3742,347.52,349
06/06/20172,346.52,3562,3402,352.5
06/07/20172,343.52,355.52,326.52,330
06/08/20172,3272,333.52,2852,285
06/09/20172,312.52,360.52,304.412,326
06/12/20172,313.52,327.52,303.52,323.5
06/13/20172,3312,331.52,3162,324
06/14/20172,313.52,3452,3082,331.5
06/15/20172,3312,3362,3052,329
06/16/20172,3342,355.52,3252,341.5
06/19/20172,3652,3782,3622,374.5
06/20/20172,3812,413.52,376.52,390
06/21/20172,384.52,385.52,3612,374.5
06/22/20172,3622,367.52,329.52,336
06/23/20172,3252,3252,300.52,305
06/26/20172,3182,3362,312.52,323.5
06/27/20172,3312,3412,315.52,331
06/28/20172,327.52,3352,3022,311.5
06/29/20172,315.52,319.52,275.52,286
06/30/20172,2862,306.52,267.52,268.5
07/03/20172,2662,2752,2522,273
07/04/20172,263.52,268.52,2602,263.5
07/05/20172,2602,271.52,252.52,271.5
07/06/20172,2732,2852,2342,249.5
07/07/20172,2592,2662,236.52,261
07/10/20172,2772,2892,2602,284
07/11/20172,278.52,279.52,2472,261
07/12/20172,276.52,312.52,266.52,301
07/13/20172,3092,3092,2862,286
07/14/20172,295.52,301.52,2792,285
07/17/20172,2912,304.52,284.52,293
07/18/20172,2902,3002,279.52,286.5
07/19/20172,287.52,2992,2702,289.5
07/20/20172,293.52,3122,283.52,309.5
07/21/20172,299.52,309.52,2822,285.5
07/24/20172,282.52,283.52,2412,247.5
07/25/20172,2472,2662,2412,249.5
07/26/20172,257.52,290.52,2572,272.5
07/27/20172,3862,4582,3632,408.5
07/28/20172,4502,4792,4152,442
07/31/20172,4602,466.52,4422,448.5
08/01/20172,463.52,463.52,4322,439.5
08/02/20172,4512,4512,425.52,435.5
08/03/20172,438.52,464.52,4282,456.5
08/04/20172,4602,5032,4542,503
08/07/20172,520.52,530.52,510.52,522.5
08/08/20172,522.52,545.52,5212,534
08/09/20172,5282,538.52,5142,533.5
08/10/20172,5022,5022,458.52,473.5
08/11/20172,466.52,483.52,4552,474
08/14/20172,479.52,507.52,4722,500
08/15/20172,511.52,5482,5032,536
08/16/20172,5472,6022,542.52,594
08/17/20172,588.52,6042,5852,585.5
08/18/20172,5652,573.52,549.52,549.5
08/21/20172,5422,5752,5262,561
08/22/20172,5782,585.52,5672,580
08/23/20172,5672,5892,561.52,578.5
08/24/20172,586.52,5872,5672,569.5
08/25/20172,566.52,5802,558.52,568
08/29/20172,5382,5552,5272,546.5
08/30/20172,5582,5692,5472,557.5
08/31/20172,563.52,592.52,556.52,592
09/01/20172,610.52,6162,5892,589
09/04/20172,5722,5902,5722,582.5
09/05/20172,5822,600.52,5772,577.5
09/06/20172,569.52,5842,5582,565
09/07/20172,5602,5852,5522,580
09/08/20172,5802,594.52,5712,593.5
09/11/20172,599.52,6112,5782,586.5
09/12/20172,6002,600.52,5742,580.5
09/13/20172,5492,5682,5352,560.5
09/14/20172,5522,571.52,500.52,504.5
09/15/20172,4982,5152,477.52,488
09/18/20172,490.52,5102,4862,507.5
09/19/20172,493.52,5112,481.52,496
09/20/20172,469.52,4752,424.52,426.5
09/21/20172,426.52,4352,4082,420.5
09/22/20172,428.52,442.52,416.52,436.5
09/25/20172,4302,449.52,4242,436.5
09/26/20172,4322,438.52,421.52,428.5
09/27/20172,4182,4282,404.52,419
09/28/20172,429.52,446.52,4162,440.5
09/29/20172,442.52,4682,4352,453
10/02/20172,470.52,487.52,4622,466
10/03/20172,4652,4822,4412,478.5
10/04/20172,4742,504.52,4742,502.5
10/05/20172,5022,5302,4982,526
10/06/20172,526.52,5392,5152,535
10/09/20172,534.52,5482,528.52,542
10/10/20172,5412,5672,5372,555.5
10/11/20172,5592,5672,5512,558.5
10/12/20172,557.52,573.52,5512,569
10/13/20172,559.52,5622,540.52,551.5
10/16/20172,5512,5522,5322,541.5
10/17/20172,5512,5612,538.52,538.5
10/18/20172,536.52,572.352,536.52,566.5
10/19/20172,550.52,577.52,5472,571
10/20/20172,5652,586.52,5632,567.5
10/23/20172,5642,583.832,5582,579
10/24/20172,568.52,583.52,565.52,565.5
10/25/20172,5552,570.52,5332,539.5
10/26/20172,521.52,567.52,521.52,565
10/27/20172,5802,616.52,577.52,608
10/30/20172,5912,594.52,573.52,587.5
10/31/20172,5792,593.52,567.172,572
11/01/20172,582.52,589.52,5412,544.5
11/02/20172,5342,5862,533.52,571.5
11/03/20172,5822,6002,574.182,594
11/06/20172,5872,6052,5842,597.5
11/07/20172,598.52,6052,558.52,561.5
11/08/20172,5672,5782,551.842,570.5
11/09/20172,568.52,591.52,563.52,570.5
11/10/20172,5662,5782,5462,559.5
11/13/20172,571.52,5902,5642,580.5
11/14/20172,580.52,5982,577.52,585.5
11/15/20172,5732,590.52,5562,561
11/16/20172,564.52,586.52,552.52,579
11/17/20172,574.52,5922,567.52,575
11/20/20172,563.52,603.52,563.52,589
11/21/20172,5902,6162,5812,601
11/22/20172,600.52,6172,573.672,581.5
11/23/20172,5722,6182,570.52,615
11/24/20172,6272,654.52,6152,622.5
11/27/20172,6192,635.52,6052,606.5
11/28/20172,594.52,654.52,594.52,650
11/29/20172,6252,632.52,592.52,593.5
11/30/20172,5882,6122,564.52,568.5
12/01/20172,5652,580.52,5602,565
12/04/20172,5822,596.092,573.52,586.5
12/05/20172,591.52,6232,590.52,606.5
12/06/20172,596.52,661.52,5892,642
12/07/20172,6592,677.52,623.882,634.5
12/08/20172,626.52,640.52,599.52,635.5
12/11/20172,6362,649.52,6302,640.5
12/12/20172,6372,654.52,6222,648.5
12/13/20172,623.52,6492,6222,643
12/14/20172,623.52,647.52,623.52,632
12/15/20172,626.52,6552,617.52,655
12/18/20172,658.52,6792,650.52,674
12/19/20172,6602,679.52,6602,667.5
12/20/20172,666.52,6792,6562,656
12/21/20172,6652,691.672,6502,684.5
12/22/20172,672.52,7002,672.52,689.5
12/27/20172,597.52,691.52,597.52,685.5
12/28/20172,701.52,7062,6882,694.5
12/29/20172,687.52,7292,675.52,725