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
2022 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,727.0523
CLOSE 3,726.584
Low
LOW 3,282.5
High
HIGH 4,110
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2022 | 4,045.5 | 4,110 | 4,044 | 4,103.5 |
| 01/05/2022 | 4,100.5 | 4,109.32 | 4,041 | 4,063 |
| 01/06/2022 | 4,016 | 4,038 | 3,972.5 | 3,978.5 |
| 01/07/2022 | 3,939 | 3,958 | 3,860.5 | 3,874.5 |
| 01/10/2022 | 3,870 | 3,880 | 3,837.96 | 3,848.5 |
| 01/11/2022 | 3,837.5 | 3,868.5 | 3,790.5 | 3,805 |
| 01/12/2022 | 3,817 | 3,825.5 | 3,772 | 3,789.5 |
| 01/13/2022 | 3,783.5 | 3,787 | 3,741 | 3,762 |
| 01/14/2022 | 3,745 | 3,747.5 | 3,711.5 | 3,717.5 |
| 01/17/2022 | 3,729.5 | 3,745.5 | 3,705 | 3,733.5 |
| 01/18/2022 | 3,736 | 3,736 | 3,671.5 | 3,703 |
| 01/19/2022 | 3,654.5 | 3,733 | 3,636 | 3,709.5 |
| 01/20/2022 | 3,750 | 3,756 | 3,724.5 | 3,745 |
| 01/21/2022 | 3,726.5 | 3,757.5 | 3,697 | 3,757.5 |
| 01/24/2022 | 3,723 | 3,753.5 | 3,669.5 | 3,672 |
| 01/25/2022 | 3,713.5 | 3,713.5 | 3,648.5 | 3,673 |
| 01/26/2022 | 3,673 | 3,721 | 3,644.5 | 3,644.5 |
| 01/27/2022 | 3,680.48 | 3,765.5 | 3,635.92 | 3,735.5 |
| 01/28/2022 | 3,772 | 3,772 | 3,679 | 3,697.5 |
| 01/31/2022 | 3,750 | 3,753 | 3,713 | 3,723 |
| 02/01/2022 | 3,742.5 | 3,823.5 | 3,733.5 | 3,743.5 |
| 02/02/2022 | 3,786.5 | 3,849.5 | 3,759 | 3,815.5 |
| 02/03/2022 | 3,808 | 3,821 | 3,744.5 | 3,758 |
| 02/04/2022 | 3,759 | 3,802.5 | 3,724.5 | 3,749.5 |
| 02/07/2022 | 3,749.5 | 3,809.5 | 3,727.21 | 3,764 |
| 02/08/2022 | 3,772 | 3,793.5 | 3,721.5 | 3,746 |
| 02/09/2022 | 3,771 | 3,812.5 | 3,771 | 3,780 |
| 02/10/2022 | 3,795.5 | 3,814 | 3,737 | 3,740 |
| 02/11/2022 | 3,709 | 3,741 | 3,700.16 | 3,717.5 |
| 02/14/2022 | 3,673.5 | 3,681.2 | 3,609 | 3,632 |
| 02/15/2022 | 3,631.5 | 3,693 | 3,622.45 | 3,680.5 |
| 02/16/2022 | 3,643.5 | 3,678.5 | 3,595.5 | 3,605 |
| 02/17/2022 | 3,623.59 | 3,639.5 | 3,586.5 | 3,616 |
| 02/18/2022 | 3,655.5 | 3,659 | 3,621.5 | 3,658.5 |
| 02/21/2022 | 3,671.5 | 3,692.07 | 3,636 | 3,636 |
| 02/22/2022 | 3,584 | 3,666 | 3,577.86 | 3,666 |
| 02/23/2022 | 3,651.5 | 3,726.5 | 3,650.5 | 3,680 |
| 02/24/2022 | 3,553.5 | 3,587 | 3,510 | 3,525 |
| 02/25/2022 | 3,557 | 3,724.5 | 3,556 | 3,721 |
| 02/28/2022 | 3,672 | 3,737 | 3,664.5 | 3,725 |
| 03/01/2022 | 3,702 | 3,737.5 | 3,658.5 | 3,658.5 |
| 03/02/2022 | 3,657 | 3,692.11 | 3,576 | 3,640 |
| 03/03/2022 | 3,600 | 3,651 | 3,597 | 3,600 |
| 03/04/2022 | 3,568.5 | 3,583.5 | 3,494 | 3,509 |
| 03/07/2022 | 3,368 | 3,421.5 | 3,318 | 3,348.5 |
| 03/08/2022 | 3,318.5 | 3,416.5 | 3,282.5 | 3,343 |
| 03/09/2022 | 3,410 | 3,542 | 3,403.69 | 3,542 |
| 03/10/2022 | 3,542 | 3,552.5 | 3,358 | 3,375 |
| 03/11/2022 | 3,364.5 | 3,408.5 | 3,285 | 3,372.5 |
| 03/14/2022 | 3,379 | 3,477 | 3,366 | 3,453.5 |
| 03/15/2022 | 3,422 | 3,499.5 | 3,411 | 3,455.5 |
| 03/16/2022 | 3,533 | 3,613 | 3,519.71 | 3,592.5 |
| 03/17/2022 | 3,661.5 | 3,702.5 | 3,603.73 | 3,692.5 |
| 03/18/2022 | 3,709 | 3,745 | 3,665.87 | 3,740 |
| 03/21/2022 | 3,736.5 | 3,752.5 | 3,712.5 | 3,712.5 |
| 03/22/2022 | 3,714.5 | 3,756.5 | 3,709.02 | 3,742.5 |
| 03/23/2022 | 3,775 | 3,797 | 3,737 | 3,746 |
| 03/24/2022 | 3,763.5 | 3,796.5 | 3,735 | 3,747.5 |
| 03/25/2022 | 3,779 | 3,843 | 3,755 | 3,817 |
| 03/28/2022 | 3,815 | 3,865.08 | 3,813 | 3,822 |
| 03/29/2022 | 3,855.5 | 3,951.5 | 3,809.78 | 3,883 |
| 03/30/2022 | 3,897.5 | 3,906.5 | 3,857 | 3,900 |
| 03/31/2022 | 3,920 | 3,937 | 3,863.5 | 3,863.5 |
| 04/01/2022 | 3,873.5 | 3,907.5 | 3,839.5 | 3,870 |
| 04/04/2022 | 3,879.5 | 3,926 | 3,851 | 3,905.5 |
| 04/05/2022 | 3,914 | 3,979.5 | 3,903.5 | 3,979.5 |
| 04/06/2022 | 3,980.5 | 4,039.5 | 3,979.5 | 4,011 |
| 04/07/2022 | 4,052.5 | 4,067 | 3,982.5 | 3,994 |
| 04/08/2022 | 4,034 | 4,047.46 | 4,003.5 | 4,020.5 |
| 04/11/2022 | 3,998.5 | 4,023.5 | 3,966.5 | 4,002.5 |
| 04/12/2022 | 3,974 | 3,980 | 3,932 | 3,965.5 |
| 04/13/2022 | 3,943.5 | 3,959.5 | 3,898.5 | 3,930.5 |
| 04/14/2022 | 3,920 | 3,978.5 | 3,906 | 3,963.5 |
| 04/19/2022 | 3,952 | 3,956.98 | 3,853.77 | 3,867.5 |
| 04/20/2022 | 3,881 | 3,902.5 | 3,852 | 3,873.5 |
| 04/21/2022 | 3,907.5 | 3,952 | 3,887.5 | 3,921 |
| 04/22/2022 | 3,870.5 | 3,932 | 3,858.5 | 3,897 |
| 04/25/2022 | 3,816.5 | 3,964.5 | 3,812.5 | 3,939 |
| 04/26/2022 | 3,987.5 | 4,049.5 | 3,956.5 | 3,972 |
| 04/27/2022 | 3,942.5 | 4,001 | 3,889 | 3,966.5 |
| 04/28/2022 | 3,986 | 4,009.5 | 3,952 | 3,989.5 |
| 04/29/2022 | 4,019.5 | 4,024.16 | 3,976.3 | 4,018.5 |
| 05/03/2022 | 3,950 | 4,047 | 3,947 | 3,996 |
| 05/04/2022 | 3,980.5 | 3,999 | 3,897 | 3,924.5 |
| 05/05/2022 | 3,979 | 3,996 | 3,938 | 3,948 |
| 05/06/2022 | 3,931.5 | 3,941.13 | 3,761.5 | 3,783.5 |
| 05/09/2022 | 3,757 | 3,803.62 | 3,708 | 3,727.5 |
| 05/10/2022 | 3,750.5 | 3,765.5 | 3,713.5 | 3,714 |
| 05/11/2022 | 3,738.5 | 3,759.5 | 3,687.21 | 3,759.5 |
| 05/12/2022 | 3,686.5 | 3,735.5 | 3,652.5 | 3,710 |
| 05/13/2022 | 3,734.5 | 3,849 | 3,726.05 | 3,823.5 |
| 05/16/2022 | 3,840.5 | 3,873.5 | 3,814.93 | 3,867 |
| 05/17/2022 | 3,880.5 | 3,882.5 | 3,822.5 | 3,836 |
| 05/18/2022 | 3,836 | 3,849.5 | 3,761 | 3,761 |
| 05/19/2022 | 3,728.5 | 3,728.5 | 3,541.5 | 3,570 |
| 05/20/2022 | 3,592 | 3,648 | 3,578.5 | 3,598 |
| 05/23/2022 | 3,642.5 | 3,652.5 | 3,609.5 | 3,652.5 |
| 05/24/2022 | 3,597 | 3,654 | 3,594 | 3,628.5 |
| 05/25/2022 | 3,642 | 3,642 | 3,595.5 | 3,633 |
| 05/26/2022 | 3,633 | 3,647 | 3,607.5 | 3,638.5 |
| 05/27/2022 | 3,635 | 3,665.5 | 3,607.5 | 3,643.5 |
| 05/30/2022 | 3,666.5 | 3,712.5 | 3,649 | 3,668.5 |
| 05/31/2022 | 3,647.5 | 3,686 | 3,635.5 | 3,675 |
| 06/01/2022 | 3,731.5 | 3,734.27 | 3,621.5 | 3,622 |
| 06/06/2022 | 3,679.5 | 3,737 | 3,657 | 3,704.5 |
| 06/07/2022 | 3,688 | 3,695.5 | 3,655.5 | 3,655.5 |
| 06/08/2022 | 3,670.5 | 3,671 | 3,562 | 3,600 |
| 06/09/2022 | 3,605.5 | 3,626 | 3,569 | 3,598.5 |
| 06/10/2022 | 3,560 | 3,572 | 3,492 | 3,535.5 |
| 06/13/2022 | 3,503.5 | 3,525.5 | 3,487.5 | 3,520.5 |
| 06/14/2022 | 3,536.5 | 3,537.15 | 3,440.5 | 3,448 |
| 06/15/2022 | 3,478 | 3,541 | 3,464 | 3,506.5 |
| 06/16/2022 | 3,474 | 3,494 | 3,413.5 | 3,430 |
| 06/17/2022 | 3,484.5 | 3,561 | 3,462 | 3,497.5 |
| 06/20/2022 | 3,504 | 3,537.5 | 3,501.5 | 3,537.5 |
| 06/21/2022 | 3,540 | 3,558 | 3,497.5 | 3,528.5 |
| 06/22/2022 | 3,526 | 3,564.5 | 3,495.51 | 3,550.5 |
| 06/23/2022 | 3,541.5 | 3,566.5 | 3,534.5 | 3,535.5 |
| 06/24/2022 | 3,525 | 3,671 | 3,525 | 3,658.5 |
| 06/27/2022 | 3,682.5 | 3,684.75 | 3,638 | 3,655.5 |
| 06/28/2022 | 3,697.5 | 3,705 | 3,661 | 3,680 |
| 06/29/2022 | 3,566.5 | 3,607.5 | 3,527 | 3,574.5 |
| 06/30/2022 | 3,533 | 3,550.5 | 3,494 | 3,530.5 |
| 07/01/2022 | 3,513.5 | 3,537.5 | 3,469 | 3,507.5 |
| 07/04/2022 | 3,520.5 | 3,546.5 | 3,494 | 3,495 |
| 07/05/2022 | 3,529 | 3,532.5 | 3,480 | 3,507 |
| 07/06/2022 | 3,545.5 | 3,645.5 | 3,541.3 | 3,611 |
| 07/07/2022 | 3,604.5 | 3,628 | 3,518.5 | 3,518.5 |
| 07/08/2022 | 3,526.5 | 3,547.5 | 3,492 | 3,537.5 |
| 07/11/2022 | 3,511.5 | 3,567.5 | 3,509.26 | 3,567.5 |
| 07/12/2022 | 3,554.5 | 3,606 | 3,545 | 3,597.5 |
| 07/13/2022 | 3,600 | 3,652.5 | 3,585 | 3,621.5 |
| 07/14/2022 | 3,610.5 | 3,623.5 | 3,583 | 3,601.5 |
| 07/15/2022 | 3,631 | 3,664.5 | 3,587 | 3,664.5 |
| 07/18/2022 | 3,666 | 3,705.36 | 3,644.5 | 3,656 |
| 07/19/2022 | 3,608 | 3,688.5 | 3,605 | 3,675 |
| 07/20/2022 | 3,684.5 | 3,699.32 | 3,650.5 | 3,667.5 |
| 07/21/2022 | 3,618 | 3,720 | 3,618 | 3,707 |
| 07/22/2022 | 3,697.5 | 3,735 | 3,687 | 3,720 |
| 07/25/2022 | 3,714.5 | 3,729 | 3,695.5 | 3,722 |
| 07/26/2022 | 3,721 | 3,742.5 | 3,708.28 | 3,727 |
| 07/27/2022 | 3,732 | 3,795 | 3,728.5 | 3,766 |
| 07/28/2022 | 3,852.5 | 3,883.5 | 3,756.5 | 3,865 |
| 07/29/2022 | 3,879.5 | 3,930 | 3,872.5 | 3,882 |
| 08/01/2022 | 3,895 | 3,929.5 | 3,871.52 | 3,905.5 |
| 08/02/2022 | 3,899 | 3,915 | 3,855.5 | 3,855.5 |
| 08/03/2022 | 3,850 | 3,873 | 3,821.5 | 3,870.5 |
| 08/04/2022 | 3,878 | 3,900 | 3,850 | 3,883 |
| 08/05/2022 | 3,878 | 3,886.93 | 3,840.48 | 3,846 |
| 08/08/2022 | 3,864 | 3,899 | 3,850 | 3,872.5 |
| 08/09/2022 | 3,858 | 3,880 | 3,839.25 | 3,866.5 |
| 08/10/2022 | 3,840.5 | 3,885 | 3,818 | 3,862 |
| 08/11/2022 | 3,875.5 | 3,879.5 | 3,812.5 | 3,832.5 |
| 08/12/2022 | 3,817 | 3,853 | 3,802.5 | 3,833.5 |
| 08/15/2022 | 3,846 | 3,880.5 | 3,841.5 | 3,866 |
| 08/16/2022 | 3,881.5 | 3,888.86 | 3,848 | 3,848 |
| 08/17/2022 | 3,857.5 | 3,899 | 3,851 | 3,888.5 |
| 08/18/2022 | 3,879 | 3,902.5 | 3,871.5 | 3,902.5 |
| 08/19/2022 | 3,900.5 | 3,960 | 3,888.5 | 3,960 |
| 08/22/2022 | 3,926.5 | 3,950 | 3,917.5 | 3,931 |
| 08/23/2022 | 3,905 | 3,919 | 3,852 | 3,873 |
| 08/24/2022 | 3,863 | 3,906.5 | 3,838 | 3,893.5 |
| 08/25/2022 | 3,872 | 3,888.5 | 3,841 | 3,853 |
| 08/26/2022 | 3,857.5 | 3,872 | 3,808.5 | 3,825.5 |
| 08/30/2022 | 3,808 | 3,875.5 | 3,789 | 3,791.5 |
| 08/31/2022 | 3,780.5 | 3,809 | 3,755.5 | 3,764 |
| 09/01/2022 | 3,767.5 | 3,772 | 3,715.5 | 3,734 |
| 09/02/2022 | 3,761.5 | 3,783.5 | 3,727 | 3,780 |
| 09/05/2022 | 3,719 | 3,751.5 | 3,695 | 3,737.5 |
| 09/06/2022 | 3,721.5 | 3,785.5 | 3,718.9 | 3,761.5 |
| 09/07/2022 | 3,739 | 3,765.5 | 3,723.5 | 3,754.5 |
| 09/08/2022 | 3,775.5 | 3,780 | 3,725 | 3,770.5 |
| 09/09/2022 | 3,783.5 | 3,809.5 | 3,753.5 | 3,797 |
| 09/12/2022 | 3,800.5 | 3,835.5 | 3,784.5 | 3,835.5 |
| 09/13/2022 | 3,868.5 | 3,876.5 | 3,804 | 3,804 |
| 09/14/2022 | 3,793.5 | 3,806 | 3,737.5 | 3,763.5 |
| 09/15/2022 | 3,767.5 | 3,780 | 3,741 | 3,763.5 |
| 09/16/2022 | 3,729 | 3,781 | 3,719.5 | 3,745 |
| 09/20/2022 | 3,779 | 3,847 | 3,744 | 3,753.5 |
| 09/21/2022 | 3,745.5 | 3,802.5 | 3,716 | 3,801 |
| 09/22/2022 | 3,780.5 | 3,836.5 | 3,758 | 3,759 |
| 09/23/2022 | 3,767.5 | 3,783.5 | 3,707.5 | 3,771 |
| 09/26/2022 | 3,806.5 | 3,869 | 3,764.5 | 3,850 |
| 09/27/2022 | 3,872 | 3,937 | 3,850 | 3,857.5 |
| 09/28/2022 | 3,810 | 3,846 | 3,784.5 | 3,823 |
| 09/29/2022 | 3,789 | 3,831 | 3,743 | 3,782 |
| 09/30/2022 | 3,783.5 | 3,800.5 | 3,729 | 3,797.5 |
| 10/03/2022 | 3,745 | 3,771 | 3,689.5 | 3,707.5 |
| 10/04/2022 | 3,732.5 | 3,820.5 | 3,689 | 3,791.5 |
| 10/05/2022 | 3,762.5 | 3,809 | 3,739.53 | 3,781.5 |
| 10/06/2022 | 3,794 | 3,818 | 3,712.5 | 3,728.5 |
| 10/07/2022 | 3,719.5 | 3,770.5 | 3,714.5 | 3,733.5 |
| 10/10/2022 | 3,698.5 | 3,711.22 | 3,608 | 3,646 |
| 10/11/2022 | 3,644 | 3,671 | 3,608.5 | 3,661.5 |
| 10/12/2022 | 3,655 | 3,722 | 3,652.33 | 3,697.5 |
| 10/13/2022 | 3,684 | 3,689.34 | 3,538.5 | 3,615.5 |
| 10/14/2022 | 3,659.5 | 3,717 | 3,638.5 | 3,667 |
| 10/17/2022 | 3,658 | 3,687.5 | 3,644 | 3,669 |
| 10/18/2022 | 3,706 | 3,712.18 | 3,667.5 | 3,680 |
| 10/19/2022 | 3,680.5 | 3,688.5 | 3,640 | 3,661.5 |
| 10/20/2022 | 3,651.5 | 3,651.5 | 3,581 | 3,609 |
| 10/21/2022 | 3,580 | 3,585 | 3,517 | 3,580 |
| 10/24/2022 | 3,613 | 3,640.5 | 3,581 | 3,608.5 |
| 10/25/2022 | 3,618.5 | 3,640 | 3,578.5 | 3,629.5 |
| 10/26/2022 | 3,616.5 | 3,616.5 | 3,505 | 3,581.5 |
| 10/27/2022 | 3,575 | 3,604.12 | 3,521.5 | 3,522 |
| 10/28/2022 | 3,524.5 | 3,554 | 3,488 | 3,554 |
| 10/31/2022 | 3,555.5 | 3,605.5 | 3,551 | 3,598 |
| 11/01/2022 | 3,629.5 | 3,665 | 3,604 | 3,611 |
| 11/02/2022 | 3,614.5 | 3,640.5 | 3,595 | 3,602.5 |
| 11/03/2022 | 3,580 | 3,612.5 | 3,553.5 | 3,595 |
| 11/04/2022 | 3,606.5 | 3,729 | 3,590 | 3,688 |
| 11/07/2022 | 3,691 | 3,696 | 3,636 | 3,645 |
| 11/08/2022 | 3,635.5 | 3,652.5 | 3,611.5 | 3,634 |
| 11/09/2022 | 3,602.5 | 3,629 | 3,580.5 | 3,624.5 |
| 11/10/2022 | 3,608 | 3,733.5 | 3,608 | 3,722.5 |
| 11/11/2022 | 3,721.5 | 3,729.5 | 3,592.5 | 3,619 |
| 11/14/2022 | 3,628 | 3,721.5 | 3,608.5 | 3,659 |
| 11/15/2022 | 3,643.5 | 3,692 | 3,601.51 | 3,614 |
| 11/16/2022 | 3,611 | 3,655.5 | 3,594 | 3,645.5 |
| 11/17/2022 | 3,657.5 | 3,667 | 3,630 | 3,652.5 |
| 11/18/2022 | 3,647 | 3,685 | 3,637.5 | 3,674 |
| 11/21/2022 | 3,685 | 3,740.5 | 3,669.5 | 3,726 |
| 11/22/2022 | 3,724.5 | 3,762.43 | 3,717 | 3,745.5 |
| 11/23/2022 | 3,745.5 | 3,769.73 | 3,735.5 | 3,757 |
| 11/24/2022 | 3,746.5 | 3,766.84 | 3,713 | 3,749 |
| 11/25/2022 | 3,734 | 3,796.5 | 3,728 | 3,762.5 |
| 11/28/2022 | 3,750 | 3,806 | 3,739 | 3,786 |
| 11/29/2022 | 3,779.5 | 3,812.5 | 3,763.5 | 3,768 |
| 11/30/2022 | 3,802 | 3,833 | 3,774.5 | 3,808 |
| 12/01/2022 | 3,838.5 | 3,881.5 | 3,826.5 | 3,846 |
| 12/02/2022 | 3,851.5 | 3,855.5 | 3,812.5 | 3,847 |
| 12/05/2022 | 3,850 | 3,854.89 | 3,797 | 3,821.5 |
| 12/06/2022 | 3,839 | 3,860.5 | 3,825 | 3,827 |
| 12/07/2022 | 3,820 | 3,853 | 3,812 | 3,819 |
| 12/08/2022 | 3,827 | 3,827 | 3,718 | 3,776 |
| 12/09/2022 | 3,774 | 3,781.5 | 3,725.5 | 3,743 |
| 12/12/2022 | 3,729.5 | 3,750.5 | 3,714.49 | 3,728.5 |
| 12/13/2022 | 3,719.5 | 3,778.5 | 3,695.5 | 3,759.5 |
| 12/14/2022 | 3,740 | 3,766.5 | 3,699.5 | 3,764.5 |
| 12/15/2022 | 3,764 | 3,770.5 | 3,667 | 3,675.5 |
| 12/16/2022 | 3,674 | 3,690 | 3,589 | 3,624 |
| 12/19/2022 | 3,630.5 | 3,662 | 3,602.72 | 3,636 |
| 12/20/2022 | 3,624 | 3,659 | 3,615 | 3,629.5 |
| 12/21/2022 | 3,641.5 | 3,701.5 | 3,627 | 3,693 |
| 12/22/2022 | 3,689.5 | 3,709 | 3,663 | 3,663 |
| 12/23/2022 | 3,672 | 3,675.86 | 3,635 | 3,647.5 |
| 12/28/2022 | 3,684.5 | 3,689 | 3,657 | 3,668.5 |
| 12/29/2022 | 3,654 | 3,674 | 3,608 | 3,668 |
| 12/30/2022 | 3,637.5 | 3,659.5 | 3,636.58 | 3,650 |