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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 3,401.4586
CLOSE 3,405.2787

Low

LOW 2,808

High

HIGH 4,097
DATEOPENHIGHLOWCLOSE
01/04/20212,932.52,9982,927.52,948
01/05/20212,9132,984.52,9132,945.5
01/06/20212,945.52,975.52,905.52,946.5
01/07/20212,960.53,002.52,9542,989
01/08/20213,0183,0462,9923,038
01/11/20213,0263,035.52,956.52,956.5
01/12/20212,951.52,988.52,9102,924
01/13/20212,9292,9432,908.362,931
01/14/20212,9352,940.52,9082,925.5
01/15/20212,908.52,919.52,8822,903
01/18/20212,8932,920.52,8882,897.5
01/19/20212,9122,934.52,8932,926.5
01/20/20212,919.52,945.52,905.52,935.5
01/21/20212,923.52,942.572,904.52,909
01/22/20212,948.52,9712,902.52,908.5
01/25/20212,9142,927.52,8862,895
01/26/20212,8812,9462,8812,912.5
01/27/20212,9172,925.52,827.52,853
01/28/20212,938.52,998.52,927.52,943
01/29/20212,9202,978.72,882.52,949
02/01/20212,9422,958.022,8982,942.5
02/02/20212,971.53,051.52,959.53,044
02/03/20213,0743,076.52,9652,979
02/04/20212,981.53,001.52,9622,992
02/05/20212,981.53,013.52,9663,002.5
02/08/20212,9853,005.52,964.52,970.5
02/09/20212,955.53,020.52,954.53,011
02/10/20213,0213,0252,9682,980.5
02/11/20212,965.53,0572,965.53,027
02/12/20213,009.53,031.463,0013,009
02/15/20213,013.53,081.53,002.53,063
02/16/20213,055.53,0823,038.683,042.5
02/17/20213,0303,0542,9973,046
02/18/20213,0273,035.52,9813,031.5
02/19/20213,0313,0532,996.52,996.5
02/22/20212,9682,986.52,917.52,945.5
02/23/20212,9482,9722,923.142,942
02/24/20212,9362,956.52,911.52,945
02/25/20212,930.52,9412,8992,900
02/26/20212,885.52,9052,8082,812.5
03/01/20212,8332,887.82,8202,874
03/02/20212,862.52,893.132,8572,866
03/03/20212,8952,906.52,860.272,877
03/04/20212,861.52,938.52,8562,933.5
03/05/20212,9222,9582,867.682,941.5
03/08/20212,944.52,9502,896.152,938.5
03/09/20212,940.52,985.52,9362,960
03/10/20212,9503,020.52,939.123,007.5
03/11/20213,0253,0452,969.52,985
03/12/20212,970.53,0092,9642,997.5
03/15/20213,016.53,0463,004.53,009.5
03/16/20213,0223,052.53,010.53,052.5
03/17/20213,0403,0593,0323,045.5
03/18/20213,0523,0522,9983,033
03/19/20213,0233,040.372,9962,996
03/22/20212,993.53,020.232,954.53,001.5
03/23/20212,9753,022.52,9663,007
03/24/20212,992.53,021.52,9763,008.5
03/25/20212,998.53,0592,9792,979
03/26/20212,994.53,0122,968.52,983
03/29/20212,999.53,028.52,980.383,027
03/30/20213,033.53,0573,0213,030
03/31/20213,0253,035.52,989.52,989.5
04/01/20212,998.53,024.582,990.53,007
04/06/20213,046.53,0813,0193,079.5
04/07/20213,099.53,1363,0833,090.5
04/08/20213,091.53,188.53,082.53,187
04/09/20213,187.53,2003,1743,183
04/12/20213,165.53,186.53,1463,162
04/13/20213,1503,1803,1263,155.5
04/14/20213,153.53,191.93,140.53,156.5
04/15/20213,1723,239.53,1583,224.5
04/16/20213,2253,247.53,222.53,230
04/19/20213,232.53,247.53,202.53,221
04/20/20213,217.53,227.53,1913,198.5
04/21/20213,210.53,252.53,193.53,228
04/22/20213,2603,3193,239.53,316.5
04/23/20213,297.53,3123,2543,296
04/26/20213,2833,2963,2113,215.5
04/27/20213,2153,250.53,211.53,229.5
04/28/20213,230.53,2673,2233,248.5
04/29/20213,2523,2883,2503,271
04/30/20213,267.53,2793,246.53,251
05/04/20213,252.53,304.53,2373,249
05/05/20213,2683,2823,2343,240
05/06/20213,2523,268.53,2393,261.5
05/07/20213,2743,285.853,2593,284
05/10/20213,276.53,279.93,2453,265
05/11/20213,2333,2563,167.53,190
05/12/20213,251.53,3263,250.673,298.5
05/13/20213,283.53,315.53,212.983,303.5
05/14/20213,220.123,377.53,220.123,353.5
05/17/20213,3603,376.53,331.53,361
05/18/20213,3723,3873,3253,349
05/19/20213,331.53,3663,3163,347
05/20/20213,368.53,402.53,356.53,402.5
05/21/20213,3953,404.53,3723,377.5
05/24/20213,388.53,3993,3773,390
05/25/20213,3833,4033,371.53,397.5
05/26/20213,3973,430.53,388.53,409.5
05/27/20213,409.53,4143,3863,386
05/28/20213,386.53,4213,3753,404
06/01/20213,412.53,435.53,3853,407
06/02/20213,408.53,4513,401.413,419.5
06/03/20213,4103,419.033,364.353,400.5
06/04/20213,377.53,4043,377.53,396
06/07/20213,401.53,4323,3923,415.5
06/08/20213,4163,4463,392.53,415.5
06/09/20213,412.53,462.53,3993,460
06/10/20213,458.53,472.53,435.53,457
06/11/20213,4543,473.183,4333,434
06/14/20213,4313,4523,417.53,434.5
06/15/20213,4613,4843,449.43,478.5
06/16/20213,480.53,509.363,478.53,486.5
06/17/20213,4543,488.53,428.53,488.5
06/18/20213,504.53,5183,4523,459.5
06/21/20213,433.53,498.53,424.53,487
06/22/20213,488.53,5153,480.53,503
06/23/20213,5413,574.53,488.53,488.5
06/24/20213,482.53,506.53,479.53,488.5
06/25/20213,4863,4873,4593,484
06/28/20213,476.53,4903,455.53,485.5
06/29/20213,4863,5163,480.53,483.5
06/30/20213,480.53,5063,458.53,461
07/01/20213,4783,5153,453.53,495
07/02/20213,502.53,5163,472.53,480
07/05/20213,4693,481.53,4553,479.5
07/06/20213,4683,4783,439.53,474.5
07/07/20213,4733,4893,437.213,488
07/08/20213,4793,4823,4043,433.5
07/09/20213,4433,4553,416.53,434
07/12/20213,4283,458.53,4253,450.5
07/13/20213,467.53,5033,450.53,502
07/14/20213,4923,4923,463.53,487
07/15/20213,4923,552.53,473.53,477.5
07/16/20213,4933,523.53,4753,500.5
07/19/20213,458.53,4763,417.53,433.5
07/20/20213,4593,496.53,443.53,443.5
07/21/20213,4563,492.53,453.743,466.5
07/22/20213,4643,485.53,4193,472.5
07/23/20213,483.53,505.53,467.53,505.5
07/26/20213,489.53,4943,448.53,461.5
07/27/20213,463.53,4973,404.53,480
07/28/20213,4653,5223,4653,513
07/29/20213,4003,6073,3903,540
07/30/20213,5453,583.53,5253,570.5
08/02/20213,5983,6283,5653,600.5
08/03/20213,592.53,6193,5813,589
08/04/20213,604.53,628.53,582.53,613.5
08/05/20213,6103,6293,601.53,604.5
08/06/20213,6143,6223,581.53,588
08/09/20213,5903,604.53,577.53,591.5
08/10/20213,5873,6163,580.53,593
08/11/20213,5973,598.53,570.53,593.5
08/12/20213,6003,612.53,5903,612
08/13/20213,6133,6413,611.43,635.5
08/16/20213,6183,6323,606.143,620
08/17/20213,6203,626.53,600.53,626.5
08/18/20213,6193,6413,6053,624.5
08/19/20213,5943,595.113,5333,567
08/20/20213,556.53,570.53,470.53,523
08/23/20213,489.123,550.753,489.123,531.5
08/24/20213,5393,5573,5103,527
08/25/20213,526.53,5573,513.53,519.5
08/26/20213,4653,491.53,4533,481.5
08/27/20213,4783,5023,4713,487.5
08/31/20213,517.53,5243,4713,494
09/01/20213,5093,563.53,5073,553
09/02/20213,560.53,5833,5463,556
09/03/20213,549.53,570.973,514.53,530.5
09/06/20213,541.53,5743,5363,561.5
09/07/20213,5523,5553,509.53,516
09/08/20213,4853,517.53,4693,512.5
09/09/20213,4923,504.163,478.53,487
09/10/20213,488.53,541.973,483.53,511.5
09/13/20213,523.53,549.53,515.643,531.5
09/14/20213,5283,5283,4923,509
09/15/20213,510.53,519.53,458.53,458.5
09/16/20213,463.53,4823,4483,467
09/17/20213,4993,507.53,441.53,458
09/20/20213,433.53,4643,410.53,437
09/21/20213,449.53,4863,4403,481
09/22/20213,482.53,5183,482.53,511
09/23/20213,5303,538.53,503.53,505.5
09/24/20213,494.53,5053,472.43,484
09/27/20213,5053,511.53,468.53,498
09/28/20213,4903,5383,4903,525
09/29/20213,5293,5683,514.53,561.5
09/30/20213,6003,6663,591.53,606
10/01/20213,5803,5893,5143,531
10/04/20213,5353,5813,519.53,519.5
10/05/20213,5603,5663,5193,538
10/06/20213,486.53,527.53,4513,511
10/07/20213,553.53,575.163,5413,551.5
10/08/20213,5423,564.53,530.53,543.5
10/11/20213,5403,563.843,517.53,552.5
10/12/20213,5403,568.53,5233,563.5
10/13/20213,536.53,603.53,527.53,596
10/14/20213,6343,644.53,600.53,639
10/15/20213,6483,658.513,600.53,615.5
10/18/20213,5963,616.53,577.53,607.5
10/19/20213,627.53,627.53,593.163,606.5
10/20/20213,606.53,658.53,6043,643.5
10/21/20213,639.53,6503,606.53,606.5
10/22/20213,6133,660.53,603.53,639.5
10/25/20213,653.53,6663,6163,620.5
10/26/20213,614.53,637.53,608.53,629
10/27/20213,631.53,647.983,608.53,613.5
10/28/20213,6143,656.53,6103,634
10/29/20213,605.53,6433,5883,632
11/01/20213,6503,6683,633.293,656.5
11/02/20213,6683,715.53,653.53,713.5
11/03/20213,716.53,7453,695.53,715
11/04/20213,734.53,780.673,702.53,770.5
11/05/20213,7753,789.53,7583,778.5
11/08/20213,783.53,790.53,742.53,746
11/09/20213,7303,7633,691.113,741
11/10/20213,7333,780.53,723.53,766
11/11/20213,7623,807.53,7623,801.5
11/12/20213,813.53,833.53,791.53,826
11/15/20213,811.53,830.683,789.53,817
11/16/20213,9323,948.53,855.53,862.5
11/17/20213,8803,9023,8453,881.5
11/18/20213,894.53,915.663,874.53,892.5
11/19/20213,8883,9263,868.53,878
11/22/20213,890.53,9193,884.613,901.5
11/23/20213,875.53,898.53,849.573,867
11/24/20213,8913,903.53,8503,875
11/25/20213,901.53,946.093,8913,912
11/26/20213,8123,834.53,757.53,759.5
11/29/20213,7923,8373,7573,823.5
11/30/20213,8113,817.53,7723,799.5
12/01/20213,799.53,9503,795.53,846
12/02/20213,8063,854.53,7993,841.5
12/03/20213,8623,8783,826.53,846.5
12/06/20213,8763,950.433,867.343,948
12/07/20213,9624,017.53,952.774,016
12/08/20214,0194,0513,969.53,976.5
12/09/20213,9723,989.813,939.53,949.5
12/10/20213,929.53,9663,923.353,948
12/13/20213,9703,9703,9363,940.5
12/14/20213,981.53,990.133,9263,927.5
12/15/20213,940.53,942.53,908.53,929
12/16/20213,971.53,9803,9163,956.5
12/17/20213,940.53,9823,923.53,977
12/20/20213,9113,991.53,893.53,984
12/21/20214,0184,020.53,960.54,013
12/22/20214,022.54,0423,994.374,042
12/23/20214,052.54,056.54,0144,037
12/24/20214,0304,0384,0154,015
12/29/20214,0564,0974,050.54,094.5
12/30/20214,0824,0944,0444,046.5
12/31/20214,067.284,067.284,010.364,036