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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,657.5435
CLOSE 2,658.9822

Low

LOW 2,345.5

High

HIGH 2,885
DATEOPENHIGHLOWCLOSE
01/02/20182,7302,735.52,6732,678
01/03/20182,6742,6962,646.52,686.5
01/04/20182,684.52,693.52,667.52,674
01/05/20182,6752,6862,6672,672
01/08/20182,6642,679.52,659.52,667.5
01/09/20182,666.52,677.52,658.52,660
01/10/20182,6552,669.52,6332,649
01/11/20182,6442,6692,6432,660.5
01/12/20182,6512,6662,640.52,641
01/15/20182,6262,635.52,6202,620
01/16/20182,6222,637.52,595.52,601.5
01/17/20182,584.52,622.332,584.52,618
01/18/20182,6302,635.52,598.52,619
01/19/20182,6202,635.52,607.52,621.5
01/22/20182,6122,622.52,5882,592
01/23/20182,606.52,6232,5952,604
01/24/20182,5902,590.662,542.52,542.5
01/25/20182,5802,6002,5342,537
01/26/20182,550.52,5682,5372,559
01/29/20182,5372,5582,5112,529.5
01/30/20182,5262,541.52,5152,527
01/31/20182,536.52,5392,5242,532.5
02/01/20182,550.52,5582,5072,520
02/02/20182,508.52,5252,5072,513.5
02/05/20182,493.52,502.52,4752,475
02/06/20182,4112,449.52,3792,407.5
02/07/20182,429.52,480.52,415.52,466.5
02/08/20182,4462,468.52,4342,445.5
02/09/20182,4382,4702,433.52,437.5
02/12/20182,4522,4752,4362,461.5
02/13/20182,456.52,479.52,455.72,462.5
02/14/20182,4732,490.52,466.52,473.5
02/15/20182,469.52,481.52,458.52,475.5
02/16/20182,484.52,511.52,4782,505
02/19/20182,499.52,503.52,485.52,494
02/20/20182,499.52,5082,4842,493
02/21/20182,485.52,5022,4812,496.5
02/22/20182,455.52,471.52,4472,467.5
02/23/20182,470.52,4812,456.52,477.5
02/26/20182,486.52,5042,4762,487
02/27/20182,4892,504.52,476.52,479
02/28/20182,468.52,487.52,4572,460
03/01/20182,4602,4692,4232,430
03/02/20182,4252,435.52,377.52,381.5
03/05/20182,387.52,403.52,379.52,402
03/06/20182,4022,422.322,388.52,389
03/07/20182,374.52,395.12,3742,380.5
03/08/20182,3682,447.362,365.52,441
03/09/20182,441.52,454.52,434.12,446.5
03/12/20182,4502,4682,443.52,463.5
03/13/20182,4602,4652,4132,421
03/14/20182,4172,4472,4132,428
03/15/20182,4232,4452,4222,436.5
03/16/20182,4302,4462,424.52,436
03/19/20182,4232,431.382,3952,414
03/20/20182,4132,445.872,4122,417.5
03/21/20182,4112,4252,3742,381
03/22/20182,366.52,383.52,357.52,376.5
03/23/20182,357.52,3712,350.52,359
03/26/20182,3722,3722,350.252,354.5
03/27/20182,361.52,373.52,350.52,363
03/28/20182,3532,404.52,345.52,404.5
03/29/20182,4112,430.52,402.52,412
04/03/20182,3902,4132,3852,385
04/04/20182,380.52,4302,376.52,430
04/05/20182,453.52,4952,4482,495
04/06/20182,4902,501.52,4822,492.5
04/09/20182,493.52,5152,4872,510
04/10/20182,523.52,5352,505.52,535
04/11/20182,5122,523.52,497.752,505.5
04/12/20182,5032,5072,485.52,493.5
04/13/20182,498.52,4992,480.52,492
04/16/20182,492.52,494.52,441.882,459
04/17/20182,457.52,4602,436.52,446.5
04/18/20182,447.52,4712,4442,457
04/19/20182,465.52,481.52,460.52,464
04/20/20182,4732,4832,456.52,465
04/23/20182,4492,4632,436.52,451.5
04/24/20182,456.52,4852,455.52,465.5
04/25/20182,4492,473.52,4482,467
04/26/20182,4762,509.52,471.62,502.5
04/27/20182,501.52,5602,501.52,558
04/30/20182,5692,5902,5592,589
05/01/20182,5942,6082,5892,606
05/02/20182,603.52,614.52,5972,606
05/03/20182,597.52,6132,5882,606.5
05/04/20182,6202,6642,610.52,663
05/08/20182,659.52,6642,6412,660.5
05/09/20182,6722,6722,639.52,659.5
05/10/20182,661.52,6812,6572,670
05/11/20182,6662,681.52,6552,680.5
05/14/20182,679.52,680.52,652.52,663
05/15/20182,656.52,692.52,6492,675
05/16/20182,6752,713.52,664.52,711
05/17/20182,6992,717.52,692.52,711
05/18/20182,705.52,720.632,6952,699
05/21/20182,7102,727.52,704.52,715
05/22/20182,7212,728.52,7062,719
05/23/20182,7322,738.52,7042,708
05/24/20182,7142,772.52,7052,745.5
05/25/20182,7512,7642,738.52,762.5
05/29/20182,757.52,7672,743.52,748.5
05/30/20182,752.52,753.52,7272,737
05/31/20182,7502,7772,7442,762.5
06/01/20182,772.52,7732,715.52,716
06/04/20182,724.52,774.52,7162,770
06/05/20182,7622,785.752,7462,759.5
06/06/20182,7532,7722,7142,731
06/07/20182,7212,7422,696.52,696.5
06/08/20182,682.52,727.52,671.52,724
06/11/20182,7302,763.52,717.52,757
06/12/20182,7612,768.52,731.52,744.5
06/13/20182,744.52,780.52,736.52,775.5
06/14/20182,7602,787.52,718.52,773.5
06/15/20182,7662,817.52,7622,785.5
06/18/20182,785.52,786.52,735.52,743.5
06/19/20182,732.52,7562,7272,738
06/20/20182,7502,764.52,7302,739.5
06/21/20182,749.52,768.52,7252,730
06/22/20182,7352,751.52,7242,747
06/25/20182,7442,7442,680.52,681.5
06/26/20182,688.52,714.52,6552,690
06/27/20182,696.52,7162,6842,711
06/28/20182,708.52,746.52,708.52,736
06/29/20182,7472,753.52,7222,722
07/02/20182,704.52,718.52,690.52,705
07/03/20182,718.52,729.52,7002,728
07/04/20182,7182,7282,703.52,722.5
07/05/20182,722.52,743.52,700.52,739.5
07/06/20182,744.52,755.52,7312,747
07/09/20182,7482,7552,728.52,744
07/10/20182,7472,7762,7302,767.5
07/11/20182,752.52,770.52,7442,760
07/12/20182,768.52,798.52,762.52,784.5
07/13/20182,8102,835.52,7992,804
07/16/20182,796.52,818.52,757.52,769
07/17/20182,771.52,816.52,7652,812
07/18/20182,826.52,863.252,820.432,838.5
07/19/20182,8332,865.52,8272,856
07/20/20182,8552,8852,8502,883.5
07/23/20182,870.52,871.52,8502,853
07/24/20182,8612,8692,835.52,837
07/25/20182,8382,857.52,8292,847.5
07/26/20182,8502,8612,786.52,820.5
07/27/20182,829.52,8372,804.52,836
07/30/20182,818.52,820.52,7932,794.5
07/31/20182,800.52,815.52,7842,802
08/01/20182,8102,8352,7892,805
08/02/20182,807.52,8202,797.52,799.5
08/03/20182,811.52,827.52,8002,823
08/06/20182,827.52,840.52,817.52,827
08/07/20182,8302,840.52,816.52,816.5
08/08/20182,814.52,8482,814.52,832
08/09/20182,7962,803.52,7732,797.5
08/10/20182,797.52,842.412,7892,796.5
08/13/20182,793.52,801.52,7762,796
08/14/20182,801.52,8282,7992,803.5
08/15/20182,817.52,817.52,753.52,764.5
08/16/20182,7762,794.52,7632,788
08/17/20182,7742,798.52,7742,793.5
08/20/20182,7942,842.422,766.52,798.5
08/21/20182,791.52,8102,7642,767
08/22/20182,7512,7632,7272,752
08/23/20182,758.52,779.52,7552,756.5
08/24/20182,7502,763.52,740.52,750
08/28/20182,745.52,756.52,729.52,742
08/29/20182,7462,755.52,7142,731
08/30/20182,725.52,727.52,705.52,719.5
08/31/20182,714.52,715.52,6902,694.5
09/03/20182,6922,7192,6862,715
09/04/20182,716.52,7382,709.52,719.5
09/05/20182,711.52,716.52,6712,685.5
09/06/20182,6782,706.52,675.52,685.5
09/07/20182,6922,700.52,656.52,681.5
09/10/20182,690.52,700.52,6772,690
09/11/20182,6872,693.52,6672,683
09/12/20182,6782,686.52,6602,678.5
09/13/20182,688.52,688.52,652.52,659
09/14/20182,666.52,6752,654.752,670.5
09/17/20182,660.52,6742,641.52,645
09/18/20182,6402,654.52,6252,633.5
09/19/20182,628.52,6322,5982,613
09/20/20182,6102,659.52,5942,654
09/21/20182,6602,701.52,657.52,700
09/24/20182,6812,696.52,6652,683
09/25/20182,6832,714.112,659.52,680
09/26/20182,6772,7222,6772,697.5
09/27/20182,698.52,723.52,6912,723.5
09/28/20182,707.52,7392,707.52,719
10/01/20182,7172,7532,7002,748.5
10/02/20182,7502,7622,737.52,755.5
10/03/20182,762.52,769.752,742.52,769
10/04/20182,749.52,758.52,697.52,706
10/05/20182,709.52,716.52,6752,680
10/08/20182,683.52,6972,6702,694.5
10/09/20182,692.52,6962,657.52,682
10/10/20182,6782,683.52,6002,600
10/11/20182,5482,5712,5212,523.5
10/12/20182,525.52,556.52,519.52,541
10/15/20182,537.52,5502,5132,545
10/16/20182,5442,5702,524.752,568.5
10/17/20182,5812,5812,552.52,569
10/18/20182,5722,638.52,5682,624.5
10/19/20182,6282,704.52,6232,701
10/22/20182,700.52,7262,6822,686
10/23/20182,655.52,687.52,654.52,673
10/24/20182,6792,720.52,671.52,693
10/25/20182,6732,6932,6562,682.5
10/26/20182,6662,7112,658.52,695
10/29/20182,6802,702.52,661.52,677
10/30/20182,680.52,6962,6632,687.5
10/31/20182,7082,736.52,699.52,708.5
11/01/20182,679.52,702.52,6622,674
11/02/20182,6892,6892,6272,634
11/05/20182,6312,689.52,6302,677.5
11/06/20182,677.52,692.52,6522,673
11/07/20182,685.52,7152,685.52,703
11/08/20182,7102,724.52,696.52,702
11/09/20182,703.52,7512,7012,746.5
11/12/20182,7672,7672,718.52,739.5
11/13/20182,7492,7672,722.52,727.5
11/14/20182,7282,749.52,715.52,727
11/15/20182,738.52,809.52,729.52,790
11/16/20182,7802,811.52,7772,802.5
11/19/20182,8042,8232,7832,785.5
11/20/20182,780.52,8232,776.52,810
11/21/20182,811.52,828.52,788.482,825
11/22/20182,811.52,838.52,7832,812
11/23/20182,8112,8132,789.52,799.5
11/26/20182,8212,834.52,800.52,813.5
11/27/20182,821.52,8622,8182,840
11/28/20182,8322,847.52,816.52,821.5
11/29/20182,8282,859.52,8282,829
11/30/20182,8212,8332,811.52,823.5
12/03/20182,853.52,8632,821.52,824
12/04/20182,829.52,8632,829.52,848
12/05/20182,8432,8502,7942,812
12/06/20182,803.52,831.52,7522,768
12/07/20182,7742,824.52,773.52,784.5
12/10/20182,7812,8392,772.52,800.5
12/11/20182,811.52,8372,8032,826.5
12/12/20182,8312,874.52,8292,847
12/13/20182,8632,8632,8272,845
12/14/20182,829.52,8592,8212,825
12/17/20182,825.52,840.52,8092,809
12/18/20182,8132,814.52,780.52,780.5
12/19/20182,7802,8142,779.52,807.5
12/20/20182,7912,840.52,7872,818
12/21/20182,8062,8332,7832,824
12/24/20182,7752,826.52,772.52,795
12/27/20182,7872,797.52,747.52,766
12/28/20182,783.52,800.192,7772,787.5
12/31/20182,8002,812.52,7842,795