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
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 3,326.1713
CLOSE 3,327.5777
Low
LOW 2,719
High
HIGH 3,789.5
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 3,656 | 3,688 | 3,608 | 3,612.5 |
| 01/04/2023 | 3,634 | 3,671.5 | 3,624.77 | 3,658.5 |
| 01/05/2023 | 3,668.5 | 3,688.5 | 3,635 | 3,652.5 |
| 01/06/2023 | 3,625.5 | 3,658 | 3,577.27 | 3,646.5 |
| 01/09/2023 | 3,655.5 | 3,655.5 | 3,587.5 | 3,635 |
| 01/10/2023 | 3,600 | 3,638.5 | 3,585.5 | 3,631.5 |
| 01/11/2023 | 3,614.5 | 3,693.5 | 3,614.5 | 3,668.5 |
| 01/12/2023 | 3,668.5 | 3,688.5 | 3,617.5 | 3,642 |
| 01/13/2023 | 3,635.5 | 3,696.5 | 3,635 | 3,679.5 |
| 01/16/2023 | 3,684 | 3,716.08 | 3,683.81 | 3,701.5 |
| 01/17/2023 | 3,694.5 | 3,778 | 3,687 | 3,766.5 |
| 01/18/2023 | 3,766.5 | 3,789.5 | 3,656.2 | 3,667.5 |
| 01/19/2023 | 3,677.5 | 3,730.5 | 3,677 | 3,692 |
| 01/20/2023 | 3,685 | 3,686.5 | 3,652.5 | 3,679.5 |
| 01/23/2023 | 3,687.5 | 3,732 | 3,685.25 | 3,705.5 |
| 01/24/2023 | 3,701 | 3,714 | 3,669 | 3,688 |
| 01/25/2023 | 3,685 | 3,700 | 3,660.5 | 3,675 |
| 01/26/2023 | 3,465 | 3,555 | 3,403 | 3,472 |
| 01/27/2023 | 3,425 | 3,473 | 3,363 | 3,422 |
| 01/30/2023 | 3,394.5 | 3,447 | 3,388.5 | 3,410.5 |
| 01/31/2023 | 3,445 | 3,520 | 3,414.5 | 3,520 |
| 02/01/2023 | 3,502 | 3,592 | 3,502 | 3,545.5 |
| 02/02/2023 | 3,549.5 | 3,568.5 | 3,505.5 | 3,546.5 |
| 02/03/2023 | 3,548.5 | 3,600 | 3,538.5 | 3,578.5 |
| 02/06/2023 | 3,582 | 3,599.5 | 3,549.5 | 3,561.5 |
| 02/07/2023 | 3,550.5 | 3,600 | 3,500 | 3,505.5 |
| 02/08/2023 | 3,534.5 | 3,543.5 | 3,500 | 3,514 |
| 02/09/2023 | 3,549 | 3,553.5 | 3,506.5 | 3,506.5 |
| 02/10/2023 | 3,500 | 3,510.5 | 3,462 | 3,486.5 |
| 02/13/2023 | 3,502.5 | 3,543.5 | 3,495 | 3,537.5 |
| 02/14/2023 | 3,533 | 3,562.78 | 3,517 | 3,520 |
| 02/15/2023 | 3,537.5 | 3,560 | 3,519.56 | 3,551 |
| 02/16/2023 | 3,587.5 | 3,617 | 3,570.5 | 3,593.5 |
| 02/17/2023 | 3,570.5 | 3,577.5 | 3,525.5 | 3,560.5 |
| 02/20/2023 | 3,568.5 | 3,579 | 3,547 | 3,569 |
| 02/21/2023 | 3,556 | 3,589.13 | 3,551 | 3,578.5 |
| 02/22/2023 | 3,563 | 3,619.5 | 3,552.5 | 3,610.5 |
| 02/23/2023 | 3,597 | 3,614.5 | 3,586 | 3,587.5 |
| 02/24/2023 | 3,601 | 3,625 | 3,595.5 | 3,605.5 |
| 02/27/2023 | 3,628 | 3,641.5 | 3,591 | 3,598.5 |
| 02/28/2023 | 3,585 | 3,589 | 3,526.5 | 3,529 |
| 03/01/2023 | 3,534.5 | 3,563 | 3,515 | 3,520.5 |
| 03/02/2023 | 3,501.5 | 3,582.5 | 3,490.5 | 3,578.5 |
| 03/03/2023 | 3,611 | 3,616.25 | 3,569.5 | 3,576.5 |
| 03/06/2023 | 3,578.5 | 3,581.15 | 3,527.5 | 3,547.5 |
| 03/07/2023 | 3,539 | 3,575.25 | 3,525 | 3,550.5 |
| 03/08/2023 | 3,551 | 3,555.5 | 3,533 | 3,542.5 |
| 03/09/2023 | 3,529.5 | 3,551 | 3,515.5 | 3,538.5 |
| 03/10/2023 | 3,545 | 3,568 | 3,487.18 | 3,500.5 |
| 03/13/2023 | 3,484.5 | 3,501 | 3,442.5 | 3,464.5 |
| 03/14/2023 | 3,460.5 | 3,488.5 | 3,444 | 3,483.5 |
| 03/15/2023 | 3,485.5 | 3,498 | 3,438.5 | 3,449.5 |
| 03/16/2023 | 3,470 | 3,551.5 | 3,469 | 3,534.5 |
| 03/17/2023 | 3,543.5 | 3,548.5 | 3,468.5 | 3,475 |
| 03/20/2023 | 3,467.5 | 3,535.5 | 3,467.5 | 3,520.5 |
| 03/21/2023 | 3,550 | 3,555 | 3,522.5 | 3,548.5 |
| 03/22/2023 | 3,554 | 3,606.75 | 3,545.5 | 3,604 |
| 03/23/2023 | 3,582 | 3,600.7 | 3,553.25 | 3,563 |
| 03/24/2023 | 3,569 | 3,622 | 3,555.5 | 3,599 |
| 03/27/2023 | 3,602 | 3,610 | 3,581.5 | 3,583 |
| 03/28/2023 | 3,553 | 3,570.22 | 3,531 | 3,551 |
| 03/29/2023 | 3,550.5 | 3,573 | 3,548 | 3,559 |
| 03/30/2023 | 3,571 | 3,594.99 | 3,566 | 3,581 |
| 03/31/2023 | 3,593.5 | 3,618 | 3,587 | 3,614 |
| 04/03/2023 | 3,607 | 3,618.5 | 3,586 | 3,609.5 |
| 04/04/2023 | 3,620.5 | 3,635 | 3,601.5 | 3,612 |
| 04/05/2023 | 3,603 | 3,669 | 3,603 | 3,669 |
| 04/06/2023 | 3,680 | 3,688.5 | 3,651 | 3,684.5 |
| 04/11/2023 | 3,672.5 | 3,684 | 3,652 | 3,659 |
| 04/12/2023 | 3,655.5 | 3,691.5 | 3,649.5 | 3,676 |
| 04/13/2023 | 3,673 | 3,695 | 3,661.5 | 3,684 |
| 04/14/2023 | 3,693.5 | 3,709 | 3,667.5 | 3,678 |
| 04/17/2023 | 3,685 | 3,701 | 3,670.5 | 3,684 |
| 04/18/2023 | 3,688.5 | 3,691 | 3,644 | 3,647 |
| 04/19/2023 | 3,651 | 3,688 | 3,649 | 3,675 |
| 04/20/2023 | 3,669.5 | 3,699.25 | 3,658.5 | 3,699 |
| 04/21/2023 | 3,705.5 | 3,760.5 | 3,704.01 | 3,760.5 |
| 04/24/2023 | 3,740 | 3,768 | 3,737.04 | 3,743.5 |
| 04/25/2023 | 3,715 | 3,779.5 | 3,715 | 3,777 |
| 04/26/2023 | 3,768.5 | 3,770.5 | 3,716 | 3,724.5 |
| 04/27/2023 | 3,670 | 3,723.5 | 3,651.5 | 3,715 |
| 04/28/2023 | 3,659 | 3,698 | 3,596 | 3,622 |
| 05/02/2023 | 3,643.5 | 3,661 | 3,608 | 3,631 |
| 05/03/2023 | 3,649 | 3,692 | 3,649 | 3,664.5 |
| 05/04/2023 | 3,658 | 3,692.25 | 3,634.5 | 3,684.5 |
| 05/05/2023 | 3,684 | 3,694.5 | 3,646 | 3,670.5 |
| 05/09/2023 | 3,660 | 3,663.77 | 3,631.35 | 3,631.5 |
| 05/10/2023 | 3,625.5 | 3,631.5 | 3,575.75 | 3,584 |
| 05/11/2023 | 3,588.5 | 3,625.5 | 3,588.5 | 3,619.5 |
| 05/12/2023 | 3,566.5 | 3,587.5 | 3,501 | 3,534.5 |
| 05/15/2023 | 3,544.5 | 3,564.5 | 3,526 | 3,538 |
| 05/16/2023 | 3,546 | 3,599.5 | 3,540.5 | 3,553.5 |
| 05/17/2023 | 3,543 | 3,550.5 | 3,499.89 | 3,500 |
| 05/18/2023 | 3,538 | 3,560.5 | 3,514.83 | 3,535 |
| 05/19/2023 | 3,553 | 3,562 | 3,538.5 | 3,548 |
| 05/22/2023 | 3,559.5 | 3,569 | 3,539.75 | 3,542.5 |
| 05/23/2023 | 3,542 | 3,569.5 | 3,526.5 | 3,538.5 |
| 05/24/2023 | 3,522 | 3,527 | 3,465 | 3,491.5 |
| 05/25/2023 | 3,489 | 3,489 | 3,451 | 3,475 |
| 05/26/2023 | 3,475 | 3,512 | 3,466 | 3,498 |
| 05/30/2023 | 3,513 | 3,518.5 | 3,385.5 | 3,402.5 |
| 05/31/2023 | 3,364 | 3,387 | 3,347 | 3,347 |
| 06/01/2023 | 3,354.5 | 3,365.21 | 3,326.5 | 3,344.5 |
| 06/02/2023 | 3,338 | 3,380 | 3,330.5 | 3,372.5 |
| 06/05/2023 | 3,410 | 3,410 | 3,323 | 3,332 |
| 06/06/2023 | 3,348.5 | 3,361 | 3,306.5 | 3,351 |
| 06/07/2023 | 3,341.5 | 3,354 | 3,314 | 3,333.5 |
| 06/08/2023 | 3,329 | 3,361 | 3,304.32 | 3,326 |
| 06/09/2023 | 3,330.5 | 3,345.5 | 3,313 | 3,320.5 |
| 06/12/2023 | 3,353.5 | 3,377.5 | 3,332 | 3,346.5 |
| 06/13/2023 | 3,350 | 3,367.75 | 3,335 | 3,356.5 |
| 06/14/2023 | 3,354.5 | 3,387 | 3,340.5 | 3,375.5 |
| 06/15/2023 | 3,315 | 3,365 | 3,306.51 | 3,359 |
| 06/16/2023 | 3,355.5 | 3,387.5 | 3,354 | 3,354.5 |
| 06/19/2023 | 3,348.5 | 3,353.5 | 3,300.67 | 3,305 |
| 06/20/2023 | 3,300 | 3,339 | 3,300 | 3,306.5 |
| 06/21/2023 | 3,281 | 3,311.45 | 3,275.26 | 3,305.5 |
| 06/22/2023 | 3,287.5 | 3,341 | 3,283 | 3,330.5 |
| 06/23/2023 | 3,340 | 3,345 | 3,301.5 | 3,305 |
| 06/26/2023 | 3,307.5 | 3,313.17 | 3,288 | 3,288 |
| 06/27/2023 | 3,294.5 | 3,307.5 | 3,280 | 3,296.5 |
| 06/28/2023 | 3,312 | 3,330.5 | 3,307 | 3,328 |
| 06/29/2023 | 3,323 | 3,355 | 3,317 | 3,330.5 |
| 06/30/2023 | 3,329 | 3,388 | 3,328 | 3,379 |
| 07/03/2023 | 3,373 | 3,403 | 3,367 | 3,390 |
| 07/04/2023 | 3,391.5 | 3,424.5 | 3,390 | 3,398 |
| 07/05/2023 | 3,395 | 3,401 | 3,359 | 3,369 |
| 07/06/2023 | 3,356.5 | 3,362.5 | 3,316 | 3,317 |
| 07/07/2023 | 3,303 | 3,307 | 3,269 | 3,270 |
| 07/10/2023 | 3,262 | 3,290 | 3,252.5 | 3,270 |
| 07/11/2023 | 3,260 | 3,296.33 | 3,246 | 3,289.5 |
| 07/12/2023 | 3,306.5 | 3,312 | 3,270 | 3,311 |
| 07/13/2023 | 3,314.5 | 3,342.5 | 3,312.95 | 3,333 |
| 07/14/2023 | 3,329.5 | 3,372 | 3,327 | 3,360 |
| 07/17/2023 | 3,360 | 3,367.5 | 3,335.01 | 3,347.5 |
| 07/18/2023 | 3,333 | 3,358 | 3,330.5 | 3,353.5 |
| 07/19/2023 | 3,391.5 | 3,472 | 3,391 | 3,447 |
| 07/20/2023 | 3,432 | 3,434 | 3,392 | 3,400 |
| 07/21/2023 | 3,409 | 3,438.5 | 3,399.5 | 3,437.5 |
| 07/24/2023 | 3,421 | 3,441 | 3,410 | 3,439.5 |
| 07/25/2023 | 3,436 | 3,467 | 3,430 | 3,457 |
| 07/26/2023 | 3,448 | 3,450 | 3,373 | 3,399.5 |
| 07/27/2023 | 3,414.5 | 3,458.5 | 3,400.5 | 3,430.5 |
| 07/28/2023 | 3,423 | 3,440.5 | 3,412.8 | 3,433.5 |
| 07/31/2023 | 3,400 | 3,425 | 3,388 | 3,397.5 |
| 08/01/2023 | 3,357 | 3,509 | 3,310 | 3,408 |
| 08/02/2023 | 3,349 | 3,399 | 3,338.5 | 3,384.5 |
| 08/03/2023 | 3,361.5 | 3,371.46 | 3,307 | 3,332 |
| 08/04/2023 | 3,329 | 3,338 | 3,298 | 3,331.5 |
| 08/07/2023 | 3,306 | 3,327.5 | 3,289.5 | 3,313.5 |
| 08/08/2023 | 3,319.5 | 3,352.5 | 3,307 | 3,314.5 |
| 08/09/2023 | 3,323 | 3,349 | 3,320 | 3,339.5 |
| 08/10/2023 | 3,356.5 | 3,409 | 3,339.5 | 3,406.5 |
| 08/11/2023 | 3,387 | 3,388.5 | 3,348 | 3,355.5 |
| 08/14/2023 | 3,356 | 3,379 | 3,346.86 | 3,379 |
| 08/15/2023 | 3,370.5 | 3,372.91 | 3,317.75 | 3,331.5 |
| 08/16/2023 | 3,326.5 | 3,329.5 | 3,302.5 | 3,308.5 |
| 08/17/2023 | 3,289.5 | 3,299 | 3,256.75 | 3,258 |
| 08/18/2023 | 3,247.5 | 3,264.5 | 3,235 | 3,260 |
| 08/21/2023 | 3,261 | 3,299 | 3,251 | 3,266.5 |
| 08/22/2023 | 3,282.5 | 3,285.5 | 3,255.5 | 3,257 |
| 08/23/2023 | 3,257.5 | 3,286.5 | 3,254.5 | 3,271 |
| 08/24/2023 | 3,253 | 3,284 | 3,247.5 | 3,264.5 |
| 08/25/2023 | 3,254 | 3,279 | 3,245 | 3,267.5 |
| 08/29/2023 | 3,266 | 3,318 | 3,264 | 3,306.5 |
| 08/30/2023 | 3,304 | 3,339.5 | 3,304 | 3,320.5 |
| 08/31/2023 | 3,312.5 | 3,312.5 | 3,243.5 | 3,243.5 |
| 09/01/2023 | 3,246 | 3,247 | 3,200 | 3,200 |
| 09/04/2023 | 3,201 | 3,211 | 3,182 | 3,182 |
| 09/05/2023 | 3,172.5 | 3,179 | 3,140 | 3,147.5 |
| 09/06/2023 | 3,119 | 3,188.5 | 3,111 | 3,175.5 |
| 09/07/2023 | 3,136 | 3,186.5 | 3,129.5 | 3,175 |
| 09/08/2023 | 3,188 | 3,203 | 3,164 | 3,200 |
| 09/11/2023 | 3,203.5 | 3,216 | 3,162 | 3,175.5 |
| 09/12/2023 | 3,177.5 | 3,195 | 3,160.5 | 3,162 |
| 09/13/2023 | 3,148.5 | 3,157.5 | 3,112 | 3,148 |
| 09/14/2023 | 3,147 | 3,178.5 | 3,113 | 3,168.5 |
| 09/15/2023 | 3,200 | 3,209.5 | 3,161 | 3,162 |
| 09/18/2023 | 3,160 | 3,171 | 3,135.5 | 3,150 |
| 09/19/2023 | 3,148.5 | 3,175.5 | 3,148.5 | 3,162 |
| 09/20/2023 | 3,181 | 3,214.5 | 3,176.8 | 3,199.5 |
| 09/21/2023 | 3,172.5 | 3,186 | 3,139.5 | 3,139.5 |
| 09/22/2023 | 3,125 | 3,191 | 3,062 | 3,153.5 |
| 09/25/2023 | 3,149 | 3,149.99 | 3,091.5 | 3,102.5 |
| 09/26/2023 | 3,083.5 | 3,121 | 3,063.5 | 3,068.5 |
| 09/27/2023 | 3,058.5 | 3,067.5 | 3,016.5 | 3,022 |
| 09/28/2023 | 3,039 | 3,054.5 | 2,996.75 | 3,038 |
| 09/29/2023 | 3,062.5 | 3,086 | 3,034 | 3,034 |
| 10/02/2023 | 3,041 | 3,060.5 | 2,997 | 3,008 |
| 10/03/2023 | 3,004.5 | 3,040 | 3,000.42 | 3,015.5 |
| 10/04/2023 | 3,010 | 3,065.5 | 3,002.5 | 3,033.5 |
| 10/05/2023 | 3,056.5 | 3,071.5 | 3,041 | 3,055.5 |
| 10/06/2023 | 3,029.5 | 3,077.5 | 3,013.5 | 3,044 |
| 10/09/2023 | 3,059 | 3,073 | 3,044 | 3,050.5 |
| 10/10/2023 | 3,037 | 3,112.5 | 3,037 | 3,094.5 |
| 10/11/2023 | 3,062 | 3,113 | 3,039 | 3,097 |
| 10/12/2023 | 3,119.5 | 3,152 | 3,077 | 3,090 |
| 10/13/2023 | 3,114 | 3,114 | 3,030.5 | 3,047 |
| 10/16/2023 | 3,023.5 | 3,100.5 | 3,023.5 | 3,084 |
| 10/17/2023 | 3,112 | 3,123.99 | 3,072 | 3,103.5 |
| 10/18/2023 | 3,076 | 3,127.5 | 3,076 | 3,104.5 |
| 10/19/2023 | 3,078.5 | 3,174.34 | 3,071.5 | 3,114 |
| 10/20/2023 | 3,097 | 3,122.5 | 3,079.5 | 3,092.5 |
| 10/23/2023 | 3,094.5 | 3,116 | 3,071 | 3,085 |
| 10/24/2023 | 3,099.5 | 3,126 | 3,059 | 3,119 |
| 10/25/2023 | 3,113.5 | 3,153.5 | 3,096.5 | 3,143.5 |
| 10/26/2023 | 3,144 | 3,165 | 3,084 | 3,109.5 |
| 10/27/2023 | 3,040.5 | 3,136 | 3,010.5 | 3,025 |
| 10/30/2023 | 3,043.5 | 3,095 | 3,041 | 3,087 |
| 10/31/2023 | 3,100 | 3,130 | 3,066.5 | 3,107 |
| 11/01/2023 | 3,125 | 3,148.5 | 3,099.5 | 3,137 |
| 11/02/2023 | 3,115 | 3,207 | 3,115 | 3,184.5 |
| 11/03/2023 | 3,171 | 3,220 | 3,171 | 3,193 |
| 11/06/2023 | 3,207 | 3,207 | 3,166.5 | 3,177.5 |
| 11/07/2023 | 3,173.5 | 3,201 | 3,151.5 | 3,188 |
| 11/08/2023 | 3,184.5 | 3,238.5 | 3,183.5 | 3,220.5 |
| 11/09/2023 | 3,217.5 | 3,268.5 | 3,211 | 3,245 |
| 11/10/2023 | 2,950 | 2,998.5 | 2,719 | 2,850 |
| 11/13/2023 | 2,802 | 2,888.5 | 2,788 | 2,888.5 |
| 11/14/2023 | 2,870.5 | 2,918.5 | 2,851 | 2,898.5 |
| 11/15/2023 | 2,904.5 | 2,956 | 2,837 | 2,845.5 |
| 11/16/2023 | 2,821 | 2,861.5 | 2,792.5 | 2,792.5 |
| 11/17/2023 | 2,774.5 | 2,823.5 | 2,755.5 | 2,809.5 |
| 11/20/2023 | 2,828.5 | 2,835 | 2,784.5 | 2,803.5 |
| 11/21/2023 | 2,796.5 | 2,815.5 | 2,779 | 2,798.5 |
| 11/22/2023 | 2,783.5 | 2,852 | 2,783.5 | 2,835 |
| 11/23/2023 | 2,830.5 | 2,842 | 2,807.5 | 2,825 |
| 11/24/2023 | 2,797 | 2,840 | 2,797 | 2,824 |
| 11/27/2023 | 2,842.5 | 2,842.5 | 2,800.5 | 2,808.5 |
| 11/28/2023 | 2,834 | 2,834 | 2,755.69 | 2,774.5 |
| 11/29/2023 | 2,740.5 | 2,772 | 2,739.75 | 2,740 |
| 11/30/2023 | 2,740 | 2,784 | 2,729.5 | 2,763.5 |
| 12/01/2023 | 2,768 | 2,817 | 2,760 | 2,816 |
| 12/04/2023 | 2,833 | 2,833 | 2,790 | 2,804 |
| 12/05/2023 | 2,821 | 2,821 | 2,779.5 | 2,812.5 |
| 12/06/2023 | 2,775 | 2,829.5 | 2,754 | 2,774.5 |
| 12/07/2023 | 2,773 | 2,785.5 | 2,750 | 2,762 |
| 12/08/2023 | 2,795.5 | 2,834.5 | 2,745 | 2,829 |
| 12/11/2023 | 2,813.5 | 2,829 | 2,786.75 | 2,809.5 |
| 12/12/2023 | 2,829.5 | 2,849.5 | 2,792.5 | 2,810 |
| 12/13/2023 | 2,793 | 2,835.5 | 2,793 | 2,810 |
| 12/14/2023 | 2,875 | 2,923.5 | 2,793 | 2,869 |
| 12/15/2023 | 2,860 | 2,883 | 2,818 | 2,833.5 |
| 12/18/2023 | 2,808 | 2,851 | 2,792 | 2,847.5 |
| 12/19/2023 | 2,868 | 2,872.5 | 2,830 | 2,838.5 |
| 12/20/2023 | 2,872 | 2,891 | 2,821 | 2,857 |
| 12/21/2023 | 2,819 | 2,874.5 | 2,819 | 2,849 |
| 12/22/2023 | 2,835.5 | 2,850.5 | 2,831 | 2,841.5 |
| 12/27/2023 | 2,854.5 | 2,872.5 | 2,845.5 | 2,853.5 |
| 12/28/2023 | 2,847 | 2,857.5 | 2,840 | 2,848.5 |
| 12/29/2023 | 2,852 | 2,873 | 2,847.5 | 2,856 |