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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 2,634.8083
CLOSE 2,635.8893

Low

LOW 2,275

High

HIGH 3,056
DATEOPENHIGHLOWCLOSE
01/02/20242,866.52,8792,7922,819.5
01/03/20242,819.52,8422,774.52,787
01/04/20242,7942,814.52,7822,808.5
01/05/20242,770.52,7822,7232,765
01/08/20242,7612,7782,7492,770.5
01/09/20242,7902,7902,740.52,767.5
01/10/20242,7502,7952,748.52,787.5
01/11/20242,7712,815.52,7702,815.5
01/12/20242,807.52,819.52,7662,805.5
01/15/20242,797.52,8092,783.52,805
01/16/20242,7842,807.52,768.52,797.5
01/17/20242,761.52,764.52,729.52,749
01/18/20242,717.52,7452,7122,732.5
01/19/20242,746.52,762.52,699.232,715.5
01/22/20242,7112,733.52,700.52,700.5
01/23/20242,6972,7112,6762,685.5
01/24/20242,714.52,725.52,6872,699.5
01/25/20242,702.52,719.52,7002,710
01/26/20242,7962,8602,7922,849
01/29/20242,8202,8682,815.52,841.5
01/30/20242,7402,9252,7202,860
01/31/20242,8422,876.52,8282,860.5
02/01/20242,882.52,9052,854.52,905
02/02/20242,9313,007.52,9302,936.5
02/05/20242,9402,9842,9402,984
02/06/20242,9732,9972,9402,971.5
02/07/20242,9752,996.392,939.242,940
02/08/20242,933.52,9662,9262,926
02/09/20242,9142,928.52,896.52,899.5
02/12/20242,8992,9162,877.52,890.5
02/13/20242,8892,8992,8602,860.5
02/14/20242,8522,8722,844.52,868.5
02/15/20242,908.52,938.52,893.652,898
02/16/20242,9382,949.52,905.962,927.5
02/19/20242,9002,940.52,8982,940.5
02/20/20242,9362,973.52,9282,966.5
02/21/20242,9793,0112,9722,989
02/22/20242,9823,0032,961.82,985
02/23/20242,985.53,003.52,977.52,986
02/26/20242,9923,0112,9752,992.5
02/27/20242,9893,043.52,986.53,027
02/28/20243,033.53,0563,0043,004
02/29/20242,9842,9882,931.52,962
03/01/20242,9762,9882,948.52,963.5
03/04/20242,9502,950.372,925.52,930
03/05/20242,9262,951.52,912.52,923
03/06/20242,9172,9172,875.892,876
03/07/20242,8672,876.52,8392,876.5
03/08/20242,8652,8792,8552,874
03/11/20242,8732,891.52,8482,891.5
03/12/20242,9132,928.52,9062,908
03/13/20242,904.52,919.52,890.52,911
03/14/20242,9492,974.52,901.52,910.5
03/15/20242,8942,910.52,878.52,907
03/18/20242,9092,909.52,867.52,868.5
03/19/20242,8512,857.52,825.52,827.5
03/20/20242,826.52,8492,8012,826.5
03/21/20242,8502,881.022,836.52,870.5
03/22/20242,8742,9222,870.52,901
03/25/20242,8952,9092,8702,887.5
03/26/20242,872.52,929.052,8652,927
03/27/20242,921.52,9492,899.52,938
03/28/20242,9402,9512,921.52,925.5
04/02/20242,920.52,9552,916.52,955
04/03/20242,933.52,955.52,902.52,925
04/04/20242,911.52,9252,896.752,910
04/05/20242,870.52,894.52,8492,849.5
04/08/20242,840.52,843.252,813.52,822.5
04/09/20242,8062,839.52,8012,809
04/10/20242,828.52,843.52,802.52,825
04/11/20242,810.52,830.752,8052,805
04/12/20242,804.52,8232,7842,784
04/15/20242,755.52,7922,7522,770
04/16/20242,7502,772.812,742.52,746
04/17/20242,7272,817.52,725.52,799
04/18/20242,819.52,8592,8152,823
04/19/20242,8122,836.52,790.52,836.5
04/22/20242,860.52,9042,8482,857
04/23/20242,847.52,8752,8162,819
04/24/20242,818.52,833.52,807.52,812
04/25/20242,795.52,8132,740.252,759
04/26/20242,7702,7942,758.52,776
04/29/20242,7752,801.52,7672,769.5
04/30/20242,7932,8062,758.52,775.5
05/02/20242,7262,763.52,718.52,728.5
05/03/20242,743.52,775.52,7122,729
05/07/20242,744.52,7772,7442,755.5
05/08/20242,770.52,814.52,770.52,808
05/09/20242,817.52,8472,7912,837
05/10/20242,8412,854.52,819.52,850
05/13/20242,832.52,873.52,8242,831.5
05/14/20242,827.52,8632,8102,839
05/15/20242,821.52,856.52,802.452,803
05/16/20242,8042,833.52,7862,817
05/17/20242,817.52,8272,7912,800.5
05/20/20242,8002,813.252,7822,794
05/21/20242,735.52,8112,735.52,751.5
05/22/20242,718.52,768.52,718.52,745.5
05/23/20242,7232,7622,706.52,709.5
05/24/20242,673.52,7262,673.52,693
05/28/20242,670.52,709.52,6182,629
05/29/20242,612.52,6452,588.952,590
05/30/20242,5732,612.52,5632,602
05/31/20242,5842,637.52,5842,630.5
06/03/20242,656.52,6732,628.252,639
06/04/20242,639.52,6422,6102,639.5
06/05/20242,6602,677.52,636.52,656.5
06/06/20242,640.52,719.52,640.52,712.5
06/07/20242,6882,7292,650.52,670
06/10/20242,6422,686.52,606.52,607
06/11/20242,5912,6262,570.52,594.5
06/12/20242,578.52,6272,578.52,611
06/13/20242,602.52,6102,5612,574.5
06/14/20242,5692,6022,562.52,579
06/17/20242,603.52,609.52,5602,575.5
06/18/20242,5852,5882,5582,558
06/19/20242,5192,569.52,515.52,569
06/20/20242,5692,599.52,5262,590.5
06/21/20242,582.52,606.52,5522,578
06/24/20242,606.52,606.52,5562,578
06/25/20242,586.52,6002,562.52,572.5
06/26/20242,579.52,5802,541.52,553
06/27/20242,5352,568.52,5002,500
06/28/20242,5142,521.52,483.752,489.5
07/01/20242,502.52,516.52,474.52,480
07/02/20242,4522,4952,4522,463.5
07/03/20242,5302,5422,4902,508.5
07/04/20242,5322,5412,4932,535
07/05/20242,5612,5612,519.52,523
07/08/20242,529.52,550.52,5042,506
07/09/20242,4832,538.52,473.52,478
07/10/20242,462.52,504.52,462.52,502.5
07/11/20242,5212,5592,4872,546
07/12/20242,535.52,561.52,5202,539.5
07/15/20242,523.52,534.52,483.52,488
07/16/20242,5032,5032,4612,480
07/17/20242,476.52,5202,4732,508.5
07/18/20242,539.52,5522,4932,525
07/19/20242,485.52,5242,4722,490.5
07/22/20242,503.52,5422,5012,505
07/23/20242,4992,512.52,487.52,496
07/24/20242,474.52,503.52,4732,496.5
07/25/20242,5012,5542,486.52,531.5
07/26/20242,539.52,5672,536.52,565.5
07/29/20242,5622,579.52,5392,547.5
07/30/20242,3992,436.52,2752,418
07/31/20242,4522,496.52,4072,419
08/01/20242,4222,4342,387.52,400
08/02/20242,381.52,4042,3662,380
08/05/20242,369.52,397.52,3532,359
08/06/20242,3722,379.52,348.882,368
08/07/20242,3702,4092,3552,406
08/08/20242,405.52,455.52,382.862,404
08/09/20242,415.52,4462,4032,426.5
08/12/20242,4652,467.52,437.772,451.5
08/13/20242,440.52,4682,4332,467
08/14/20242,5002,509.552,447.52,470
08/15/20242,496.52,532.52,484.112,520.5
08/16/20242,5202,524.52,4782,483.5
08/19/20242,4842,4932,475.52,482
08/20/20242,484.52,4982,440.52,441.5
08/21/20242,4562,501.52,4542,490.5
08/22/20242,486.52,5172,4832,502
08/23/20242,522.52,5402,514.552,531
08/27/20242,5472,577.52,5302,530
08/28/20242,5222,536.52,513.52,519.5
08/29/20242,4692,578.52,464.52,489
08/30/20242,4892,504.52,472.282,472.5
09/02/20242,4782,4902,4602,474
09/03/20242,4862,4902,438.52,464.5
09/04/20242,449.52,4612,428.52,450
09/05/20242,441.52,4502,417.52,430.5
09/06/20242,427.52,4352,397.52,400
09/09/20242,4152,486.712,392.172,439
09/10/20242,440.52,4492,410.52,417
09/11/20242,4202,4422,4092,434
09/12/20242,5272,6272,4652,506
09/13/20242,5312,5452,463.52,470
09/16/20242,4732,4912,4642,466
09/17/20242,488.52,5282,4732,525.5
09/18/20242,5092,513.362,476.52,484
09/19/20242,5212,566.52,506.52,552
09/20/20242,5252,5332,491.722,494.5
09/23/20242,4842,526.52,4792,526.5
09/24/20242,554.52,5602,5212,549
09/25/20242,5162,543.52,4942,497.5
09/26/20242,5502,6352,548.22,614.5
09/27/20242,6192,659.52,615.52,653
09/30/20242,614.52,652.52,602.952,603
10/01/20242,616.52,6512,607.52,615.5
10/02/20242,6172,6232,589.52,616
10/03/20242,6272,630.52,597.52,616.5
10/04/20242,6102,6222,5802,599.5
10/07/20242,6002,612.062,5852,587.5
10/08/20242,555.52,566.52,5292,542.5
10/09/20242,544.52,563.032,539.92,553.5
10/10/20242,554.52,5562,5192,543
10/11/20242,541.52,555.52,534.52,551.5
10/14/20242,550.52,564.52,525.52,560
10/15/20242,5732,592.52,556.222,579.5
10/16/20242,563.52,5862,546.742,577
10/17/20242,598.52,6572,584.442,645.5
10/18/20242,6302,6772,6292,651.5
10/21/20242,654.52,6682,6212,623
10/22/20242,623.52,6272,6002,607
10/23/20242,606.52,635.52,572.32,575
10/24/20242,576.52,599.52,564.52,569
10/25/20242,5692,5732,5512,565.5
10/28/20242,566.52,573.712,5442,555
10/29/20242,554.52,562.572,5142,516.5
10/30/20242,4632,4852,4452,450
10/31/20242,4182,4212,381.52,399
11/01/20242,3932,414.892,387.52,395.5
11/04/20242,3962,4172,3802,380
11/05/20242,374.52,382.892,355.52,365
11/06/20242,356.52,396.52,2882,306
11/07/20242,3252,3522,3202,340.5
11/08/20242,3412,3442,3142,320
11/11/20242,343.52,354.52,3272,345.5
11/12/20242,325.52,351.52,3202,344.5
11/13/20242,3412,3532,315.52,332.5
11/14/20242,346.52,382.52,326.52,365.5
11/15/20242,3542,3742,344.52,344.5
11/18/20242,342.52,360.52,3412,360.5
11/19/20242,3452,363.52,331.52,363.5
11/20/20242,3562,3802,352.52,357.5
11/21/20242,345.52,357.52,338.52,350
11/22/20242,3502,398.52,348.52,398.5
11/25/20242,405.52,424.52,4022,402.5
11/26/20242,3562,401.52,3132,364.5
11/27/20242,3582,3662,3282,355
11/28/20242,3532,402.52,345.52,368
11/29/20242,3652,3712,329.52,352.5
12/02/20242,3422,3762,3422,367.5
12/03/20242,372.52,3752,3502,350
12/04/20242,3442,345.52,326.52,341.5
12/05/20242,340.52,428.52,3402,428.5
12/06/20242,4432,455.52,417.52,422.5
12/09/20242,4272,4422,411.52,433
12/10/20242,423.52,4502,421.52,445.5
12/11/20242,4452,489.52,4352,489.5
12/12/20242,5262,594.52,520.52,558.5
12/13/20242,5622,619.52,559.52,618.5
12/16/20242,5942,612.52,569.292,600
12/17/20242,5692,5822,5362,536
12/18/20242,5402,550.52,509.52,518.5
12/19/20242,483.52,533.52,483.52,525.5
12/20/20242,526.52,543.52,493.52,504.5
12/23/20242,491.52,506.52,483.52,493.5
12/24/20242,5012,5152,4932,497.5
12/27/20242,512.52,536.52,4982,535
12/30/20242,519.52,540.52,5072,514
12/31/20242,5152,537.52,511.52,537.5