DGE.L
Diageo plc
13:27:10
1532.5 £
0.0000 (%0.00)
Previous Close: 1529
Day Low₺1525.5
Day High₺1539.5
DGE.L: Diageo plc Historical Data
2019 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,186.5198
CLOSE 3,189.7213
Low
LOW 2,688.5
High
HIGH 3,633.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2019 | 2,790 | 2,799.5 | 2,753.5 | 2,761 |
| 01/03/2019 | 2,747.5 | 2,753.5 | 2,727 | 2,740 |
| 01/04/2019 | 2,700 | 2,748 | 2,696 | 2,740.5 |
| 01/07/2019 | 2,742.5 | 2,743.5 | 2,710.5 | 2,719 |
| 01/08/2019 | 2,717 | 2,750 | 2,712.5 | 2,735 |
| 01/09/2019 | 2,757 | 2,766 | 2,712.5 | 2,729.5 |
| 01/10/2019 | 2,700 | 2,733.5 | 2,697.5 | 2,733.5 |
| 01/11/2019 | 2,739 | 2,778.5 | 2,737.5 | 2,747 |
| 01/14/2019 | 2,736.5 | 2,758.5 | 2,713 | 2,724.5 |
| 01/15/2019 | 2,733 | 2,758.5 | 2,722 | 2,753.5 |
| 01/16/2019 | 2,742 | 2,754 | 2,709 | 2,718.5 |
| 01/17/2019 | 2,723 | 2,740 | 2,704.86 | 2,732.5 |
| 01/18/2019 | 2,743 | 2,761 | 2,722.5 | 2,753.5 |
| 01/21/2019 | 2,758.5 | 2,773.5 | 2,753.5 | 2,767 |
| 01/22/2019 | 2,771.5 | 2,779.5 | 2,749 | 2,753 |
| 01/23/2019 | 2,761.5 | 2,761.5 | 2,733.5 | 2,739 |
| 01/24/2019 | 2,747 | 2,750 | 2,730 | 2,735 |
| 01/25/2019 | 2,730 | 2,737 | 2,711.5 | 2,716 |
| 01/28/2019 | 2,700 | 2,715 | 2,688.5 | 2,701 |
| 01/29/2019 | 2,708.5 | 2,748 | 2,700 | 2,726.5 |
| 01/30/2019 | 2,759.5 | 2,775.5 | 2,745 | 2,772 |
| 01/31/2019 | 2,880 | 2,903 | 2,830.5 | 2,901.5 |
| 02/01/2019 | 2,915 | 2,922 | 2,878 | 2,901.5 |
| 02/04/2019 | 2,895 | 2,943.5 | 2,888 | 2,924 |
| 02/05/2019 | 2,925.5 | 2,965.5 | 2,902 | 2,965.5 |
| 02/06/2019 | 2,949.5 | 2,973 | 2,923 | 2,925 |
| 02/07/2019 | 2,928.5 | 2,997.5 | 2,923 | 2,965 |
| 02/08/2019 | 2,960 | 2,990.5 | 2,958.5 | 2,982 |
| 02/11/2019 | 2,983.5 | 3,017 | 2,977.5 | 3,005 |
| 02/12/2019 | 3,001 | 3,024.25 | 2,972.5 | 2,987 |
| 02/13/2019 | 2,993 | 3,033 | 2,990.46 | 3,024 |
| 02/14/2019 | 3,032 | 3,062 | 3,032 | 3,037 |
| 02/15/2019 | 3,034 | 3,064.5 | 3,020.5 | 3,064.5 |
| 02/18/2019 | 3,053.5 | 3,056.5 | 3,037.75 | 3,044 |
| 02/19/2019 | 3,043.5 | 3,051 | 3,016 | 3,020 |
| 02/20/2019 | 3,009.5 | 3,024 | 2,996.75 | 3,014.5 |
| 02/21/2019 | 2,991 | 3,047.5 | 2,990 | 3,026 |
| 02/22/2019 | 3,020 | 3,031 | 2,998.5 | 3,019.5 |
| 02/25/2019 | 3,021 | 3,041.5 | 2,999.5 | 2,999.5 |
| 02/26/2019 | 2,981.5 | 2,996 | 2,950.5 | 2,972 |
| 02/27/2019 | 2,962 | 2,962.5 | 2,913 | 2,937 |
| 02/28/2019 | 2,901.5 | 2,926 | 2,887 | 2,913.5 |
| 03/01/2019 | 2,937 | 2,946 | 2,921 | 2,938 |
| 03/04/2019 | 2,955.5 | 2,981 | 2,790.75 | 2,962.5 |
| 03/05/2019 | 2,961.5 | 2,993 | 2,956.5 | 2,985.5 |
| 03/06/2019 | 2,981 | 3,001.5 | 2,977.61 | 2,992 |
| 03/07/2019 | 3,001.5 | 3,053 | 3,001 | 3,047 |
| 03/08/2019 | 3,040 | 3,048.5 | 3,023.5 | 3,033.5 |
| 03/11/2019 | 3,050 | 3,081.75 | 3,042 | 3,053 |
| 03/12/2019 | 3,039.5 | 3,063 | 3,010 | 3,044 |
| 03/13/2019 | 3,033.5 | 3,069.75 | 3,033.5 | 3,052 |
| 03/14/2019 | 3,052 | 3,063.5 | 3,028.5 | 3,051 |
| 03/15/2019 | 3,052.5 | 3,098 | 3,049.5 | 3,080 |
| 03/18/2019 | 3,073 | 3,092 | 3,060.5 | 3,085 |
| 03/19/2019 | 3,073.5 | 3,109.5 | 3,064 | 3,064 |
| 03/20/2019 | 3,078 | 3,108 | 3,062 | 3,075 |
| 03/21/2019 | 3,081 | 3,143.55 | 3,078 | 3,139 |
| 03/22/2019 | 3,132.5 | 3,136 | 3,073 | 3,085.5 |
| 03/25/2019 | 3,055 | 3,095.5 | 3,054 | 3,089.5 |
| 03/26/2019 | 3,088.5 | 3,132 | 3,081.95 | 3,130 |
| 03/27/2019 | 3,122.5 | 3,129 | 3,075 | 3,099 |
| 03/28/2019 | 3,100 | 3,135 | 3,098.5 | 3,132 |
| 03/29/2019 | 3,145 | 3,150 | 3,111 | 3,138 |
| 04/01/2019 | 3,143 | 3,156.5 | 3,103.5 | 3,103.5 |
| 04/02/2019 | 3,120 | 3,155.5 | 3,113 | 3,141 |
| 04/03/2019 | 3,115 | 3,119 | 3,080 | 3,100.5 |
| 04/04/2019 | 3,099.5 | 3,124 | 3,089 | 3,109 |
| 04/05/2019 | 3,114.5 | 3,134.5 | 3,093 | 3,120 |
| 04/08/2019 | 3,122 | 3,136 | 3,107.5 | 3,128.5 |
| 04/09/2019 | 3,112.5 | 3,137.5 | 3,108.5 | 3,130.5 |
| 04/10/2019 | 3,130 | 3,138.5 | 3,119.5 | 3,123.5 |
| 04/11/2019 | 3,130.5 | 3,150.5 | 3,115.5 | 3,122.5 |
| 04/12/2019 | 3,114.5 | 3,146.5 | 3,094.5 | 3,115.5 |
| 04/15/2019 | 3,112 | 3,123 | 3,096 | 3,120.5 |
| 04/16/2019 | 3,126 | 3,138.5 | 3,109.5 | 3,117.5 |
| 04/17/2019 | 3,106.5 | 3,116 | 3,081.5 | 3,112 |
| 04/18/2019 | 3,101 | 3,143.5 | 3,101 | 3,126 |
| 04/23/2019 | 3,123 | 3,184 | 3,116 | 3,180.5 |
| 04/24/2019 | 3,165 | 3,181.5 | 3,153 | 3,181.5 |
| 04/25/2019 | 3,186.5 | 3,198.5 | 3,156.5 | 3,176 |
| 04/26/2019 | 3,183.5 | 3,223 | 3,174.5 | 3,223 |
| 04/29/2019 | 3,219.5 | 3,225 | 3,197 | 3,206 |
| 04/30/2019 | 3,189 | 3,234 | 3,188 | 3,233.5 |
| 05/01/2019 | 3,245 | 3,261 | 3,224.5 | 3,231 |
| 05/02/2019 | 3,200 | 3,218.5 | 3,193.5 | 3,198 |
| 05/03/2019 | 3,193.5 | 3,228.5 | 3,182 | 3,207.5 |
| 05/07/2019 | 3,191.5 | 3,234.5 | 3,190 | 3,212 |
| 05/08/2019 | 3,200 | 3,240.5 | 3,190 | 3,240.5 |
| 05/09/2019 | 3,225 | 3,266.5 | 3,225 | 3,240.5 |
| 05/10/2019 | 3,245.5 | 3,266.5 | 3,232 | 3,245.5 |
| 05/13/2019 | 3,254 | 3,268.75 | 3,240.5 | 3,254 |
| 05/14/2019 | 3,268 | 3,286.5 | 3,253.5 | 3,280.5 |
| 05/15/2019 | 3,290.5 | 3,326.5 | 3,288.18 | 3,317 |
| 05/16/2019 | 3,317 | 3,350.5 | 3,313 | 3,350.5 |
| 05/17/2019 | 3,337 | 3,363 | 3,329 | 3,348 |
| 05/20/2019 | 3,351 | 3,358.5 | 3,327.45 | 3,344 |
| 05/21/2019 | 3,338 | 3,347 | 3,304 | 3,324.5 |
| 05/22/2019 | 3,335 | 3,368.5 | 3,269.5 | 3,318.5 |
| 05/23/2019 | 3,325 | 3,337.5 | 3,298.5 | 3,318.5 |
| 05/24/2019 | 3,332 | 3,365 | 3,325 | 3,348.5 |
| 05/28/2019 | 3,365.5 | 3,370 | 3,338 | 3,359 |
| 05/29/2019 | 3,340 | 3,353.5 | 3,307 | 3,315.5 |
| 05/30/2019 | 3,288.5 | 3,358.5 | 3,288.5 | 3,355.5 |
| 05/31/2019 | 3,329 | 3,350.5 | 3,312 | 3,325.5 |
| 06/03/2019 | 3,319 | 3,370.5 | 3,313 | 3,362 |
| 06/04/2019 | 3,361 | 3,362 | 3,298 | 3,298 |
| 06/05/2019 | 3,297.5 | 3,336 | 3,280.5 | 3,336 |
| 06/06/2019 | 3,342 | 3,387.5 | 3,339.5 | 3,370.5 |
| 06/07/2019 | 3,370 | 3,412 | 3,369 | 3,407 |
| 06/10/2019 | 3,409 | 3,412.5 | 3,395.5 | 3,403 |
| 06/11/2019 | 3,421 | 3,432.5 | 3,386.5 | 3,394.5 |
| 06/12/2019 | 3,402.5 | 3,432 | 3,392.5 | 3,430 |
| 06/13/2019 | 3,432 | 3,449.5 | 3,423 | 3,424.5 |
| 06/14/2019 | 3,407 | 3,424 | 3,385 | 3,418.5 |
| 06/17/2019 | 3,416 | 3,423.5 | 3,385.5 | 3,400.5 |
| 06/18/2019 | 3,400.5 | 3,460 | 3,391 | 3,391 |
| 06/19/2019 | 3,395 | 3,395.99 | 3,361.5 | 3,385.5 |
| 06/20/2019 | 3,403 | 3,415 | 3,385.5 | 3,394.5 |
| 06/21/2019 | 3,387.5 | 3,409 | 3,370.5 | 3,380 |
| 06/24/2019 | 3,381 | 3,434.5 | 3,376 | 3,431.5 |
| 06/25/2019 | 3,413.5 | 3,438.5 | 3,411.5 | 3,423 |
| 06/26/2019 | 3,402 | 3,417 | 3,388.5 | 3,388.5 |
| 06/27/2019 | 3,385.5 | 3,387.5 | 3,355.5 | 3,369 |
| 06/28/2019 | 3,371 | 3,386 | 3,371 | 3,384 |
| 07/01/2019 | 3,397 | 3,406.5 | 3,365.5 | 3,372 |
| 07/02/2019 | 3,363.5 | 3,431 | 3,351 | 3,431 |
| 07/03/2019 | 3,450 | 3,500.5 | 3,448 | 3,482.5 |
| 07/04/2019 | 3,483 | 3,489.45 | 3,458 | 3,466.5 |
| 07/05/2019 | 3,470.5 | 3,476 | 3,420 | 3,426.5 |
| 07/08/2019 | 3,430.5 | 3,471.5 | 3,427.5 | 3,450.5 |
| 07/09/2019 | 3,434 | 3,464 | 3,434 | 3,451 |
| 07/10/2019 | 3,428 | 3,446.5 | 3,405 | 3,438.5 |
| 07/11/2019 | 3,445 | 3,456 | 3,429 | 3,434.5 |
| 07/12/2019 | 3,443 | 3,454 | 3,380 | 3,391 |
| 07/15/2019 | 3,387.5 | 3,411.5 | 3,375.5 | 3,401 |
| 07/16/2019 | 3,396.5 | 3,437 | 3,390.5 | 3,420 |
| 07/17/2019 | 3,426 | 3,460.5 | 3,418.5 | 3,438.5 |
| 07/18/2019 | 3,428 | 3,436 | 3,394.5 | 3,399.5 |
| 07/19/2019 | 3,407.5 | 3,428.5 | 3,385.5 | 3,387 |
| 07/22/2019 | 3,397 | 3,399.5 | 3,370.5 | 3,380 |
| 07/23/2019 | 3,394.5 | 3,411.5 | 3,376.5 | 3,407.5 |
| 07/24/2019 | 3,396 | 3,415 | 3,328 | 3,353.5 |
| 07/25/2019 | 3,278 | 3,314.06 | 3,240.5 | 3,240.5 |
| 07/26/2019 | 3,284.5 | 3,323 | 3,265 | 3,323 |
| 07/29/2019 | 3,332 | 3,423.5 | 3,319 | 3,412 |
| 07/30/2019 | 3,435 | 3,465 | 3,430.5 | 3,448.5 |
| 07/31/2019 | 3,440.5 | 3,445 | 3,398.5 | 3,443.5 |
| 08/01/2019 | 3,478 | 3,532 | 3,438.5 | 3,526 |
| 08/02/2019 | 3,507.5 | 3,538 | 3,443 | 3,443 |
| 08/05/2019 | 3,421 | 3,462 | 3,379.5 | 3,382 |
| 08/06/2019 | 3,370.5 | 3,393 | 3,345.5 | 3,353.5 |
| 08/07/2019 | 3,367 | 3,391 | 3,351 | 3,379 |
| 08/08/2019 | 3,359.5 | 3,392.5 | 3,309.5 | 3,362 |
| 08/09/2019 | 3,364.5 | 3,403.5 | 3,341.5 | 3,385 |
| 08/12/2019 | 3,401.5 | 3,437.5 | 3,398 | 3,424 |
| 08/13/2019 | 3,439 | 3,451 | 3,381.23 | 3,399.5 |
| 08/14/2019 | 3,399.5 | 3,443.5 | 3,381 | 3,407 |
| 08/15/2019 | 3,409 | 3,441.5 | 3,388.95 | 3,415.5 |
| 08/16/2019 | 3,475 | 3,475 | 3,432.26 | 3,452 |
| 08/19/2019 | 3,464.5 | 3,479 | 3,446 | 3,446 |
| 08/20/2019 | 3,450 | 3,504.53 | 3,440 | 3,443 |
| 08/21/2019 | 3,440.5 | 3,487.5 | 3,432.5 | 3,485.5 |
| 08/22/2019 | 3,471.5 | 3,497.5 | 3,409 | 3,421 |
| 08/23/2019 | 3,435 | 3,464 | 3,415.5 | 3,418 |
| 08/27/2019 | 3,379.5 | 3,444.5 | 3,379.5 | 3,444.5 |
| 08/28/2019 | 3,439 | 3,454.5 | 3,415 | 3,454.5 |
| 08/29/2019 | 3,445 | 3,500.5 | 3,433.5 | 3,490 |
| 08/30/2019 | 3,482.5 | 3,532 | 3,478 | 3,503.5 |
| 09/02/2019 | 3,513 | 3,603 | 3,513 | 3,591 |
| 09/03/2019 | 3,590.5 | 3,625.5 | 3,580.84 | 3,625.5 |
| 09/04/2019 | 3,605 | 3,633.5 | 3,586 | 3,610 |
| 09/05/2019 | 3,611 | 3,619 | 3,489 | 3,489 |
| 09/06/2019 | 3,412 | 3,495 | 3,410.5 | 3,458.5 |
| 09/09/2019 | 3,452.5 | 3,471 | 3,363.5 | 3,377.5 |
| 09/10/2019 | 3,371 | 3,378 | 3,301 | 3,330 |
| 09/11/2019 | 3,336.5 | 3,371.5 | 3,306 | 3,362.5 |
| 09/12/2019 | 3,359.5 | 3,401.5 | 3,333 | 3,381.5 |
| 09/13/2019 | 3,353 | 3,369.5 | 3,258.5 | 3,280.5 |
| 09/16/2019 | 3,250.5 | 3,297 | 3,236 | 3,236.5 |
| 09/17/2019 | 3,246 | 3,289 | 3,218.9 | 3,278.5 |
| 09/18/2019 | 3,273 | 3,295.5 | 3,247.5 | 3,269.5 |
| 09/19/2019 | 3,220 | 3,282.5 | 3,210.5 | 3,263.5 |
| 09/20/2019 | 3,246.5 | 3,270 | 3,217.5 | 3,222 |
| 09/23/2019 | 3,238 | 3,266.5 | 3,232 | 3,247.5 |
| 09/24/2019 | 3,264 | 3,276 | 3,232.66 | 3,259.5 |
| 09/25/2019 | 3,237 | 3,252 | 3,215 | 3,233 |
| 09/26/2019 | 3,226 | 3,291.5 | 3,210.5 | 3,282 |
| 09/27/2019 | 3,292.5 | 3,331.5 | 3,287.5 | 3,299.5 |
| 09/30/2019 | 3,316.5 | 3,353.5 | 3,289 | 3,333 |
| 10/01/2019 | 3,335 | 3,346 | 3,291 | 3,318.5 |
| 10/02/2019 | 3,324.5 | 3,331.5 | 3,215.5 | 3,218.5 |
| 10/03/2019 | 3,245 | 3,287 | 3,231 | 3,279 |
| 10/04/2019 | 3,286.5 | 3,305.5 | 3,263.5 | 3,288.5 |
| 10/07/2019 | 3,310.5 | 3,339.5 | 3,297.5 | 3,328 |
| 10/08/2019 | 3,329 | 3,358 | 3,315 | 3,320 |
| 10/09/2019 | 3,330.5 | 3,369.5 | 3,317.32 | 3,355 |
| 10/10/2019 | 3,360 | 3,364.5 | 3,317 | 3,321.5 |
| 10/11/2019 | 3,298 | 3,305.5 | 3,188.5 | 3,210 |
| 10/14/2019 | 3,236 | 3,248 | 3,213.5 | 3,230.5 |
| 10/15/2019 | 3,232.5 | 3,234.5 | 3,155.5 | 3,164 |
| 10/16/2019 | 3,165 | 3,222 | 3,141.5 | 3,163 |
| 10/17/2019 | 3,148.5 | 3,162 | 3,091.5 | 3,146 |
| 10/18/2019 | 3,150 | 3,150 | 3,106.5 | 3,116.5 |
| 10/21/2019 | 3,107 | 3,122 | 3,059.5 | 3,096 |
| 10/22/2019 | 3,105.5 | 3,132.5 | 3,077 | 3,114.5 |
| 10/23/2019 | 3,118 | 3,134.73 | 3,090.5 | 3,123.5 |
| 10/24/2019 | 3,093.5 | 3,150.5 | 3,090 | 3,142 |
| 10/25/2019 | 3,125 | 3,147.5 | 3,115.5 | 3,121 |
| 10/28/2019 | 3,106 | 3,117.5 | 3,079 | 3,097 |
| 10/29/2019 | 3,075.5 | 3,114 | 3,074.5 | 3,105.5 |
| 10/30/2019 | 3,098 | 3,178 | 3,094 | 3,178 |
| 10/31/2019 | 3,186 | 3,217.5 | 3,153.5 | 3,164.5 |
| 11/01/2019 | 3,168.5 | 3,189 | 3,149.5 | 3,154 |
| 11/04/2019 | 3,154 | 3,162.5 | 3,126 | 3,130.5 |
| 11/05/2019 | 3,123 | 3,150 | 3,098 | 3,101.5 |
| 11/06/2019 | 3,093 | 3,134 | 3,079.5 | 3,125 |
| 11/07/2019 | 3,127.5 | 3,140.5 | 3,105.34 | 3,116 |
| 11/08/2019 | 3,119.5 | 3,125 | 3,090 | 3,090 |
| 11/11/2019 | 3,103.5 | 3,116 | 3,080 | 3,109 |
| 11/12/2019 | 3,105.5 | 3,108 | 3,060 | 3,060 |
| 11/13/2019 | 3,067.5 | 3,119 | 3,067.5 | 3,116 |
| 11/14/2019 | 3,126.5 | 3,151 | 3,112 | 3,123.5 |
| 11/15/2019 | 3,137 | 3,140 | 3,084 | 3,096.5 |
| 11/18/2019 | 3,097.5 | 3,111 | 3,072 | 3,107 |
| 11/19/2019 | 3,096.5 | 3,122.5 | 3,092.5 | 3,118.5 |
| 11/20/2019 | 3,122 | 3,151 | 3,108.5 | 3,114 |
| 11/21/2019 | 3,121 | 3,124 | 3,086 | 3,098.5 |
| 11/22/2019 | 3,101 | 3,126 | 3,084.5 | 3,119.5 |
| 11/25/2019 | 3,114 | 3,168 | 3,106 | 3,151.5 |
| 11/26/2019 | 3,167.5 | 3,208.5 | 3,151 | 3,192.5 |
| 11/27/2019 | 3,200.5 | 3,202.93 | 3,179.5 | 3,189 |
| 11/28/2019 | 3,165 | 3,204.22 | 3,158.62 | 3,189.5 |
| 11/29/2019 | 3,186.5 | 3,204.5 | 3,165 | 3,165 |
| 12/02/2019 | 3,167 | 3,189.5 | 3,124 | 3,124 |
| 12/03/2019 | 3,152 | 3,156.5 | 3,114 | 3,117.5 |
| 12/04/2019 | 3,104.5 | 3,110.5 | 3,063.5 | 3,083.5 |
| 12/05/2019 | 3,088 | 3,088 | 3,058.5 | 3,059 |
| 12/06/2019 | 3,061.5 | 3,108.94 | 3,046.5 | 3,100.5 |
| 12/09/2019 | 3,090 | 3,098.07 | 3,064.7 | 3,076 |
| 12/10/2019 | 3,078 | 3,083.5 | 3,037.15 | 3,072.5 |
| 12/11/2019 | 3,068 | 3,089.5 | 3,056.5 | 3,080 |
| 12/12/2019 | 3,067 | 3,101 | 3,060 | 3,060 |
| 12/13/2019 | 2,969 | 3,068.5 | 2,940.5 | 3,051 |
| 12/16/2019 | 3,049.5 | 3,134 | 3,048.5 | 3,114.5 |
| 12/17/2019 | 3,091 | 3,155 | 3,085.5 | 3,155 |
| 12/18/2019 | 3,150 | 3,176.92 | 3,142.51 | 3,148 |
| 12/19/2019 | 3,150 | 3,191.67 | 3,144.5 | 3,156 |
| 12/20/2019 | 3,166.5 | 3,192 | 3,149.5 | 3,190 |
| 12/23/2019 | 3,200.5 | 3,240.81 | 3,183.7 | 3,228 |
| 12/24/2019 | 3,221.5 | 3,221.5 | 3,194.5 | 3,220 |
| 12/27/2019 | 3,217 | 3,243 | 3,185 | 3,229 |
| 12/30/2019 | 3,241 | 3,241.81 | 3,205 | 3,205 |
| 12/31/2019 | 3,193 | 3,214 | 3,176 | 3,200.5 |