Singapore markets close in 51 minutes

Diageo plc (DGE.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,588.00-2.00 (-0.08%)
As of 08:54AM BST. Market open.
Time period:
30 May 2023 - 30 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
30 May 20242,573.002,606.002,563.002,588.002,588.00183,771
29 May 20242,612.502,645.002,588.952,590.002,590.003,696,832
28 May 20242,689.502,709.502,618.002,629.002,629.003,345,223
24 May 20242,691.002,726.002,673.502,693.002,693.003,584,422
23 May 20242,743.002,762.002,706.502,709.502,709.504,268,289
22 May 20242,735.002,768.502,718.502,745.502,745.508,827,545
21 May 20242,748.502,811.002,735.502,751.502,751.502,969,054
20 May 20242,800.002,813.252,782.002,794.002,794.002,347,154
17 May 20242,817.502,827.002,791.002,800.502,800.502,994,878
16 May 20242,804.002,833.502,786.002,817.002,817.002,565,215
15 May 20242,839.002,856.502,802.452,803.002,803.002,145,610
14 May 20242,827.502,863.002,810.002,839.002,839.002,438,853
13 May 20242,851.002,873.502,824.002,831.502,831.501,762,601
10 May 20242,841.002,854.502,819.502,850.002,850.002,205,007
09 May 20242,817.502,847.002,791.002,837.002,837.001,898,415
08 May 20242,770.502,814.502,770.502,808.002,808.004,128,111
07 May 20242,744.502,777.002,744.002,755.502,755.504,562,505
03 May 20242,743.502,775.502,712.002,729.002,729.002,429,053
02 May 20242,745.002,763.502,718.502,728.502,728.503,104,419
01 May 20242,771.002,743.502,741.002,742.502,742.50273,810
30 Apr 20242,771.502,806.002,758.502,775.502,775.503,385,694
29 Apr 20242,775.002,801.502,767.002,769.502,769.503,279,602
26 Apr 20242,770.002,794.002,758.502,776.002,776.003,750,174
25 Apr 20242,795.502,813.002,740.252,759.002,759.005,532,411
24 Apr 20242,818.502,833.502,807.502,812.002,812.002,474,211
23 Apr 20242,847.502,875.002,816.002,819.002,819.004,542,165
22 Apr 20242,860.502,904.002,848.002,857.002,857.003,343,916
19 Apr 20242,812.002,836.502,790.502,836.502,836.504,795,030
18 Apr 20242,819.502,859.002,815.002,823.002,823.006,800,720
17 Apr 20242,727.002,817.502,725.502,799.002,799.006,265,853
16 Apr 20242,750.002,772.812,742.502,746.002,746.006,506,490
15 Apr 20242,755.502,792.002,752.002,770.002,770.004,099,314
12 Apr 20242,804.502,823.002,784.002,784.002,784.003,794,850
11 Apr 20242,810.502,830.752,805.002,805.002,805.005,747,919
10 Apr 20242,828.502,843.502,802.502,825.002,825.007,435,365
09 Apr 20242,806.002,839.502,801.002,809.002,809.003,058,231
08 Apr 20242,840.502,843.252,813.502,822.502,822.502,573,745
05 Apr 20242,870.502,894.502,849.002,849.502,849.503,361,282
04 Apr 20242,911.502,925.002,896.752,910.002,910.004,737,715
03 Apr 20242,933.502,955.502,902.502,925.002,925.005,041,850
02 Apr 20242,920.502,955.002,916.502,955.002,955.005,593,083
28 Mar 20242,940.002,951.002,921.502,925.502,925.503,451,083
27 Mar 20242,921.502,949.002,899.502,938.002,938.009,080,191
26 Mar 20242,872.502,929.052,865.002,927.002,927.004,417,089
25 Mar 20242,895.002,909.002,870.002,887.502,887.506,693,942
22 Mar 20242,874.002,922.002,870.502,901.002,901.003,108,895
21 Mar 20242,850.002,881.022,836.502,870.502,870.503,591,042
20 Mar 20242,826.502,849.002,801.002,826.502,826.503,255,416
19 Mar 20242,851.002,857.502,825.502,827.502,827.508,238,407
18 Mar 20242,909.002,909.502,867.502,868.502,868.502,319,948
15 Mar 20242,894.002,910.502,878.502,907.002,907.009,483,688
14 Mar 20242,949.002,974.502,901.502,910.502,910.504,465,978
13 Mar 20242,904.502,919.502,890.502,911.002,911.002,422,623
12 Mar 20242,913.002,928.502,906.002,908.002,908.003,515,375
11 Mar 20242,873.002,891.502,848.002,891.502,891.504,414,467
08 Mar 20242,865.002,879.002,855.002,874.002,874.002,136,879
07 Mar 20242,867.002,876.502,839.002,876.502,876.505,067,799
06 Mar 20242,917.002,917.002,875.892,876.002,876.003,850,807
05 Mar 20242,926.002,951.502,912.502,923.002,923.004,344,776
04 Mar 20242,950.002,950.372,925.502,930.002,930.003,752,437
01 Mar 20242,976.002,988.002,948.502,963.502,963.502,749,828
29 Feb 20242,984.002,988.002,931.502,962.002,962.006,014,510
29 Feb 202432.05 Dividend
28 Feb 20243,033.503,056.003,004.003,004.002,971.952,838,919
27 Feb 20242,989.003,043.502,986.503,027.002,994.703,353,191
26 Feb 20242,992.003,011.002,975.002,992.502,960.572,657,220
23 Feb 20242,985.503,003.502,977.502,986.002,954.142,573,370
22 Feb 20242,982.003,003.002,961.802,985.002,953.152,438,793
21 Feb 20242,979.003,011.002,972.002,989.002,957.112,701,440
20 Feb 20242,936.002,973.502,928.002,966.502,934.854,824,893
19 Feb 20242,900.002,940.502,898.002,940.502,909.133,214,504
16 Feb 20242,938.002,949.502,905.962,927.502,896.274,566,559
15 Feb 20242,908.502,938.502,893.652,898.002,867.084,576,498
14 Feb 20242,852.002,872.002,844.502,868.502,837.902,862,946
13 Feb 20242,889.002,899.002,860.002,860.502,829.981,903,369
12 Feb 20242,899.002,916.002,877.502,890.502,859.664,625,812
09 Feb 20242,914.002,928.502,896.502,899.502,868.562,666,350
08 Feb 20242,933.502,966.002,926.002,926.002,894.782,679,693
07 Feb 20242,975.002,996.402,939.252,940.002,908.633,666,011
06 Feb 20242,973.002,997.002,940.002,971.502,939.803,406,369
05 Feb 20242,940.002,984.002,940.002,984.002,952.163,930,514
02 Feb 20242,931.003,007.502,930.002,936.502,905.174,684,361
01 Feb 20242,882.502,905.002,854.502,905.002,874.014,696,016
31 Jan 20242,842.002,876.502,828.002,860.502,829.985,841,282
30 Jan 20242,740.002,925.002,720.002,860.002,829.499,529,443
29 Jan 20242,820.002,868.002,815.502,841.502,811.185,095,664
26 Jan 20242,796.002,860.002,792.002,849.002,818.604,715,618
25 Jan 20242,702.502,719.502,700.002,710.002,681.092,737,368
24 Jan 20242,708.502,725.502,687.002,699.502,670.703,316,269
23 Jan 20242,697.002,711.002,676.002,685.502,656.855,281,439
22 Jan 2024------
19 Jan 20242,746.502,762.502,699.232,715.502,686.535,141,092
18 Jan 20242,717.502,745.002,712.002,732.502,703.353,612,780
17 Jan 20242,761.502,764.502,729.502,749.002,719.673,760,707
16 Jan 20242,784.002,807.502,768.502,797.502,767.655,195,145
15 Jan 20242,788.002,809.002,783.502,805.002,775.075,157,897
12 Jan 20242,807.502,819.502,766.002,805.502,775.574,875,823
11 Jan 20242,771.002,815.502,770.002,815.502,785.468,751,565
10 Jan 20242,750.002,795.002,748.502,787.502,757.765,106,045
09 Jan 20242,790.002,790.002,740.502,767.502,737.974,444,410
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...