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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,787.437
CLOSE 2,788.5925

Low

LOW 2,050.6

High

HIGH 3,297
DATEOPENHIGHLOWCLOSE
01/02/20203,1903,2113,157.693,183
01/03/20203,1673,1913,157.53,189.5
01/06/20203,176.53,191.53,148.53,183.5
01/07/20203,1893,1973,165.53,184.5
01/08/20203,1603,224.53,154.213,208.5
01/09/20203,2253,2663,213.53,245.5
01/10/20203,2493,2723,2343,245
01/13/20203,243.53,2503,216.53,232.5
01/14/20203,2253,257.673,220.53,231
01/15/20203,2363,2763,231.343,276
01/16/20203,2553,2973,241.93,250.5
01/17/20203,2593,291.53,2513,281
01/20/20203,2723,2813,251.53,272.5
01/21/20203,2663,2663,221.53,252
01/22/20203,260.53,275.53,221.53,222
01/23/20203,2293,233.53,2113,217
01/24/20203,2003,2773,1953,240
01/27/20203,2053,2303,184.53,192.5
01/28/20203,1703,174.33,1013,146.5
01/29/20203,1213,1483,0693,110
01/30/20203,0683,166.53,0113,029
01/31/20203,0103,039.52,9703,010
02/03/20203,0093,1023,005.023,098
02/04/20203,117.53,160.53,1113,140.5
02/05/20203,125.53,175.53,118.53,149
02/06/20203,1433,209.53,1403,202
02/07/20203,2003,208.53,163.53,163.5
02/10/20203,173.53,1783,1303,134.5
02/11/20203,1473,165.53,1143,114
02/12/20203,1233,133.53,094.53,098
02/13/20203,0863,1703,052.53,071
02/14/20203,0683,0893,0533,079.5
02/17/20203,094.53,0963,0773,090
02/18/20203,070.53,1173,070.53,107.5
02/19/20203,1113,150.183,103.53,141
02/20/20203,1363,147.53,1123,123
02/21/20203,113.53,1303,094.53,099.5
02/24/20203,065.53,0692,997.53,012
02/25/20203,0193,028.252,9602,960
02/26/20202,899.52,9392,8672,933.5
02/27/20202,8712,9052,8202,820
02/28/20202,775.52,8202,6822,765.5
03/02/20202,8752,880.52,7532,811.5
03/03/20202,8422,871.52,8102,820.5
03/04/20202,8262,875.52,805.52,832.5
03/05/20202,845.52,848.52,765.52,806.5
03/06/20202,7552,7762,6982,740
03/09/20202,646.52,6682,569.52,616
03/10/20202,635.52,672.52,577.72,599
03/11/20202,6412,646.52,5512,552.5
03/12/20202,4612,481.952,326.52,376
03/13/20202,541.52,583.52,397.52,442
03/16/20202,3492,388.52,2452,353.5
03/17/20202,4242,443.52,2032,338.5
03/18/20202,283.52,3022,138.872,200
03/19/20202,2492,4102,1932,400.5
03/20/20202,512.52,5512,3582,427.5
03/23/20202,289.52,409.912,170.52,216.5
03/24/20202,1932,3962,050.62,396
03/25/20202,438.52,5172,3352,512.5
03/26/20202,443.52,6842,4152,684
03/27/20202,603.52,637.52,472.52,512.5
03/30/20202,5192,5912,444.52,574.5
03/31/20202,601.52,601.52,495.52,586.5
04/01/20202,512.52,573.52,4362,463
04/02/20202,4782,5112,438.52,468.5
04/03/20202,4632,4742,4222,458
04/06/20202,491.52,553.52,486.52,553.5
04/07/20202,584.52,618.52,5282,569
04/08/20202,5452,5842,4962,522
04/09/20202,5302,6332,520.552,633
04/14/20202,623.52,6422,5782,624
04/15/20202,6122,673.382,5862,620
04/16/20202,6432,659.52,6052,642
04/17/20202,7102,7642,672.52,711
04/20/20202,6842,707.162,6592,699.5
04/21/20202,6852,702.52,580.52,580.5
04/22/20202,6102,660.52,5962,658
04/23/20202,6602,6862,6242,686
04/24/20202,640.52,673.52,6302,655
04/27/20202,6702,727.52,6552,725
04/28/20202,7122,768.52,6982,763.5
04/29/20202,771.52,7782,731.52,766.5
04/30/20202,7642,807.912,730.52,750
05/01/20202,7302,7722,6802,765.5
05/04/20202,7312,753.282,7172,734.5
05/05/20202,754.52,7772,698.52,712.5
05/06/20202,7142,7642,708.52,764
05/07/20202,771.52,792.52,754.52,778
05/11/20202,791.52,8372,782.482,831
05/12/20202,815.52,896.912,809.52,884
05/13/20202,858.52,8722,8162,822.5
05/14/20202,777.52,784.52,687.52,695.5
05/15/20202,7152,762.52,7052,743
05/18/20202,786.52,849.52,780.52,841.5
05/19/20202,883.52,892.52,814.52,840.5
05/20/20202,835.52,855.52,820.52,842.5
05/21/20202,8172,857.52,8052,827
05/22/20202,7852,839.52,7532,834
05/26/20202,882.52,8882,821.52,860
05/27/20202,866.52,918.52,854.52,918.5
05/28/20202,860.52,981.52,8542,954
05/29/20202,8952,919.52,790.52,790.5
06/01/20202,835.52,868.52,827.52,851
06/02/20202,8672,8822,8152,818.5
06/03/20202,8352,901.342,822.52,894
06/04/20202,894.52,934.52,8822,882
06/05/20202,885.52,905.842,860.52,900
06/08/20202,897.52,897.52,8572,884
06/09/20202,872.52,9192,819.162,843
06/10/20202,8432,8782,835.52,870
06/11/20202,8342,8442,7742,774
06/12/20202,7532,812.52,7412,780
06/15/20202,741.52,7492,6942,725
06/16/20202,776.52,8682,754.52,836
06/17/20202,846.52,8682,825.52,838.5
06/18/20202,8212,838.52,7822,805
06/19/20202,8332,916.52,8262,900
06/22/20202,854.52,8612,791.912,797.5
06/23/20202,800.52,8332,795.682,800
06/24/20202,783.52,794.52,670.772,703
06/25/20202,6992,720.52,674.52,685
06/26/20202,6962,728.52,6962,700
06/29/20202,6502,7122,6432,700.5
06/30/20202,705.52,722.682,672.52,681.5
07/01/20202,668.52,708.52,6432,697
07/02/20202,719.52,7492,705.52,741.5
07/03/20202,756.52,756.52,6822,690
07/06/20202,7212,7582,7212,758
07/07/20202,749.52,764.52,700.092,730
07/08/20202,724.52,7952,724.52,748
07/09/20202,7562,759.642,689.52,701.5
07/10/20202,691.52,766.52,691.52,761.5
07/13/20202,8002,820.52,782.52,782.5
07/14/20202,7652,7752,7422,775
07/15/20202,7902,8632,788.52,845.5
07/16/20202,8032,822.642,773.52,813.5
07/17/20202,8202,831.52,802.52,816
07/20/20202,8152,8232,786.52,793
07/21/20202,8262,832.52,7972,818.5
07/22/20202,8212,827.52,7772,780
07/23/20202,806.52,879.52,804.862,853
07/24/20202,8232,831.52,7922,796
07/27/20202,8002,803.52,781.272,784
07/28/20202,798.52,846.52,785.52,841.5
07/29/20202,8412,898.52,8412,876
07/30/20202,8612,886.512,825.52,860
07/31/20202,853.52,8752,7982,801
08/03/20202,807.52,887.62,792.52,881
08/04/20202,7402,8082,6802,721
08/05/20202,7002,716.52,6192,623
08/06/20202,6002,608.272,565.52,575
08/07/20202,577.52,832.52,555.52,567
08/10/20202,5762,582.52,5482,568
08/11/20202,573.52,607.52,557.52,570
08/12/20202,596.52,6702,5792,663.5
08/13/20202,612.52,6612,6032,650
08/14/20202,6432,652.52,585.412,603
08/17/20202,599.52,6472,587.52,635
08/18/20202,612.52,6612,6072,630
08/19/20202,6392,657.52,624.52,642
08/20/20202,6202,6352,5972,597
08/21/20202,603.52,608.52,5632,590
08/24/20202,6052,634.52,6022,626.5
08/25/20202,6342,659.52,599.52,600
08/26/20202,5902,6002,5462,548
08/27/20202,5552,579.52,534.52,541
08/28/20202,552.52,571.032,509.52,509.5
09/01/20202,527.52,529.52,4262,440
09/02/20202,452.52,5302,443.52,530
09/03/20202,549.52,591.52,5232,523
09/04/20202,4772,536.52,4752,496.5
09/07/20202,496.52,5582,483.32,543.5
09/08/20202,5562,604.52,537.52,600.5
09/09/20202,5872,6602,5842,646
09/10/20202,646.52,6582,615.52,634
09/11/20202,6392,6562,6172,632
09/14/20202,6522,656.52,6202,631
09/15/20202,6292,6722,6132,658
09/16/20202,6462,655.52,618.52,630.5
09/17/20202,610.52,6252,5832,609
09/18/20202,6002,6052,545.52,568.5
09/21/20202,5532,558.92,473.52,486.5
09/22/20202,496.52,5062,462.082,498
09/23/20202,532.52,5742,507.52,512.5
09/24/20202,4902,5392,4902,509
09/25/20202,5232,5232,491.52,521.5
09/28/20202,6202,7172,6202,675
09/29/20202,670.52,6792,626.52,644.5
09/30/20202,641.52,6772,6372,650
10/01/20202,661.52,723.32,6542,670.5
10/02/20202,663.52,6832,640.72,683
10/05/20202,6852,708.52,6722,681.5
10/06/20202,6922,701.72,664.52,680
10/07/20202,798.52,798.52,6982,698
10/08/20202,6952,717.52,6892,706.5
10/09/20202,7112,7212,693.52,699
10/12/20202,689.52,7002,673.52,690
10/13/20202,685.52,704.372,6562,700.5
10/14/20202,7152,7302,674.52,682.5
10/15/20202,659.52,675.52,621.52,627
10/16/20202,632.52,683.52,6262,654.5
10/19/20202,6712,692.52,6262,626.5
10/20/20202,6252,6532,6212,630.5
10/21/20202,6272,6362,560.52,561
10/22/20202,572.52,598.622,5382,590.5
10/23/20202,583.52,651.672,580.52,628.5
10/26/20202,6002,634.52,5812,600
10/27/20202,5992,6102,5762,603.5
10/28/20202,577.52,5902,503.52,535
10/29/20202,5292,552.52,4832,499
10/30/20202,480.52,5062,475.52,499
11/02/20202,4952,5282,4742,507
11/03/20202,5202,562.52,5072,557.5
11/04/20202,5122,655.52,505.52,649
11/05/20202,653.52,689.52,6362,658
11/06/20202,6482,674.52,6332,642
11/09/20202,6653,021.52,6562,902
11/10/20202,8612,9852,8242,976.5
11/11/20202,9582,998.52,923.082,966.5
11/12/20202,948.52,9862,929.52,950
11/13/20202,9052,934.52,8882,904
11/16/20202,9323,090.572,9203,037.5
11/17/20203,016.53,039.52,943.52,995.5
11/18/20202,970.52,987.52,9522,977
11/19/20202,936.52,986.52,9282,979.5
11/20/20202,991.53,0002,949.52,952
11/23/20202,950.52,9662,9152,918.5
11/24/20202,924.52,931.52,878.52,903
11/25/20203,0003,0002,929.52,944
11/26/20202,9442,948.52,912.52,928.5
11/27/20202,938.52,983.52,9222,933
11/30/20202,9272,943.52,8802,880
12/01/20202,913.52,965.52,9102,926.5
12/02/20202,930.52,953.52,913.52,923.5
12/03/20202,9082,9212,878.52,895
12/04/20202,9172,9462,910.62,932.5
12/07/20202,9573,0002,946.52,975.5
12/08/20202,9552,970.52,9332,942.5
12/09/20202,9552,9662,9242,958.5
12/10/20202,987.53,067.52,9753,002
12/11/20202,9993,028.52,981.53,008.5
12/14/20202,982.53,0182,979.042,994
12/15/20203,003.53,012.222,935.52,939
12/16/20202,941.52,9622,908.52,951.5
12/17/20202,961.52,968.52,937.52,938.5
12/18/20202,9232,981.52,9232,949
12/21/20202,920.52,9622,873.52,928
12/22/20202,917.52,970.52,913.52,968.5
12/23/20202,9592,9592,9212,932.5
12/24/20202,934.52,9402,8802,914
12/29/20202,9873,0652,973.263,045
12/30/20203,0243,032.592,9762,991
12/31/20202,950.52,9842,8782,878