Singapore Markets close in 6 hrs 6 mins
Straits Times Index
3,180.74 +40.98 (+1.31%) Nikkei
26,945.67 -388.12 (-1.42%) Hang Seng
19,118.16 +117.45 (+0.62%) FTSE 100
7,403.85 +68.45 (+0.93%) BTC-USD
27,853.06 +374.08 (+1.36%) CMC Crypto 200
604.40 +4.74 (+0.79%)
Diageo plc (DGE.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:45PM GMT
Time period:
21 Mar 2022 - 21 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Mar 2023 | - | - | - | - | - | - |
| 20 Mar 2023 | - | - | - | - | - | - |
| 17 Mar 2023 | 3,543.50 | 3,548.50 | 3,468.50 | 3,475.00 | 3,475.00 | 11,532,425 |
| 16 Mar 2023 | 3,470.00 | 3,551.50 | 3,469.00 | 3,534.50 | 3,534.50 | 4,009,395 |
| 15 Mar 2023 | 3,485.50 | 3,498.00 | 3,438.50 | 3,449.50 | 3,449.50 | 3,472,017 |
| 14 Mar 2023 | 3,460.50 | 3,488.50 | 3,444.00 | 3,483.50 | 3,483.50 | 3,349,694 |
| 13 Mar 2023 | 3,484.50 | 3,501.00 | 3,442.50 | 3,464.50 | 3,464.50 | 10,177,861 |
| 10 Mar 2023 | 3,545.00 | 3,568.00 | 3,487.18 | 3,500.50 | 3,500.50 | 5,818,013 |
| 09 Mar 2023 | 3,529.50 | 3,551.00 | 3,515.50 | 3,538.50 | 3,538.50 | 8,563,454 |
| 08 Mar 2023 | 3,551.00 | 3,555.50 | 3,533.00 | 3,542.50 | 3,542.50 | 7,753,088 |
| 07 Mar 2023 | 3,539.00 | 3,575.25 | 3,525.00 | 3,550.50 | 3,550.50 | 3,224,520 |
| 06 Mar 2023 | 3,578.50 | 3,581.15 | 3,527.50 | 3,547.50 | 3,547.50 | 3,684,575 |
| 03 Mar 2023 | 3,611.00 | 3,616.25 | 3,569.50 | 3,576.50 | 3,576.50 | 3,319,736 |
| 02 Mar 2023 | 3,501.50 | 3,582.50 | 3,490.50 | 3,578.50 | 3,578.50 | 3,042,010 |
| 01 Mar 2023 | 3,534.50 | 3,563.00 | 3,515.00 | 3,520.50 | 3,520.50 | 3,660,773 |
| 28 Feb 2023 | 3,585.00 | 3,589.00 | 3,526.50 | 3,529.00 | 3,529.00 | 4,651,195 |
| 27 Feb 2023 | 3,628.00 | 3,641.50 | 3,591.00 | 3,598.50 | 3,598.50 | 2,468,795 |
| 24 Feb 2023 | 3,601.00 | 3,625.00 | 3,595.50 | 3,605.50 | 3,605.50 | 3,120,853 |
| 23 Feb 2023 | 3,597.00 | 3,614.50 | 3,586.00 | 3,587.50 | 3,587.50 | 2,828,303 |
| 22 Feb 2023 | 3,563.00 | 3,619.50 | 3,552.50 | 3,610.50 | 3,610.50 | 2,768,954 |
| 21 Feb 2023 | 3,556.00 | 3,589.13 | 3,551.00 | 3,578.50 | 3,578.50 | 3,054,811 |
| 20 Feb 2023 | 3,568.50 | 3,579.00 | 3,547.00 | 3,569.00 | 3,569.00 | 4,840,901 |
| 17 Feb 2023 | 3,570.50 | 3,577.50 | 3,525.50 | 3,560.50 | 3,560.50 | 4,096,896 |
| 16 Feb 2023 | 3,587.50 | 3,617.00 | 3,570.50 | 3,593.50 | 3,593.50 | 3,228,890 |
| 15 Feb 2023 | 3,537.50 | 3,560.00 | 3,519.56 | 3,551.00 | 3,551.00 | 1,368,206 |
| 14 Feb 2023 | 3,533.00 | 3,562.78 | 3,517.00 | 3,520.00 | 3,520.00 | 2,027,079 |
| 13 Feb 2023 | 3,502.50 | 3,543.50 | 3,495.00 | 3,537.50 | 3,537.50 | 1,996,508 |
| 10 Feb 2023 | 3,500.00 | 3,510.50 | 3,462.00 | 3,486.50 | 3,486.50 | 4,563,272 |
| 09 Feb 2023 | 3,549.00 | 3,553.50 | 3,506.50 | 3,506.50 | 3,506.50 | 8,261,576 |
| 08 Feb 2023 | 3,534.50 | 3,543.50 | 3,500.00 | 3,514.00 | 3,514.00 | 3,658,090 |
| 07 Feb 2023 | 3,550.50 | 3,600.00 | 3,500.00 | 3,505.50 | 3,505.50 | 5,991,481 |
| 06 Feb 2023 | 3,582.00 | 3,599.50 | 3,549.50 | 3,561.50 | 3,561.50 | 4,955,082 |
| 03 Feb 2023 | 3,548.50 | 3,600.00 | 3,538.50 | 3,578.50 | 3,578.50 | 2,313,897 |
| 02 Feb 2023 | 3,549.50 | 3,568.50 | 3,505.50 | 3,546.50 | 3,546.50 | 5,846,024 |
| 01 Feb 2023 | 3,502.00 | 3,592.00 | 3,502.00 | 3,545.50 | 3,545.50 | 7,901,943 |
| 31 Jan 2023 | 3,445.00 | 3,520.00 | 3,414.50 | 3,520.00 | 3,520.00 | 6,480,612 |
| 30 Jan 2023 | 3,394.50 | 3,447.00 | 3,388.50 | 3,410.50 | 3,410.50 | 6,381,000 |
| 27 Jan 2023 | 3,425.00 | 3,473.00 | 3,363.00 | 3,422.00 | 3,422.00 | 7,387,691 |
| 26 Jan 2023 | 3,465.00 | 3,555.00 | 3,403.00 | 3,472.00 | 3,472.00 | 12,506,623 |
| 25 Jan 2023 | 3,685.00 | 3,700.00 | 3,660.50 | 3,675.00 | 3,675.00 | 5,790,925 |
| 24 Jan 2023 | 3,701.00 | 3,714.00 | 3,669.00 | 3,688.00 | 3,688.00 | 4,525,995 |
| 23 Jan 2023 | 3,687.50 | 3,732.00 | 3,685.25 | 3,705.50 | 3,705.50 | 2,077,894 |
| 20 Jan 2023 | 3,685.00 | 3,686.50 | 3,652.50 | 3,679.50 | 3,679.50 | 3,285,084 |
| 19 Jan 2023 | 3,677.50 | 3,730.50 | 3,677.00 | 3,692.00 | 3,692.00 | 2,871,247 |
| 18 Jan 2023 | 3,766.50 | 3,789.50 | 3,656.20 | 3,667.50 | 3,667.50 | 8,119,703 |
| 17 Jan 2023 | 3,694.50 | 3,778.00 | 3,687.00 | 3,766.50 | 3,766.50 | 6,298,581 |
| 16 Jan 2023 | 3,684.00 | 3,716.08 | 3,683.81 | 3,701.50 | 3,701.50 | 2,556,426 |
| 13 Jan 2023 | 3,635.50 | 3,696.50 | 3,635.00 | 3,679.50 | 3,679.50 | 3,056,561 |
| 12 Jan 2023 | 3,668.50 | 3,688.50 | 3,617.50 | 3,642.00 | 3,642.00 | 3,989,311 |
| 11 Jan 2023 | 3,614.50 | 3,693.50 | 3,614.50 | 3,668.50 | 3,668.50 | 4,249,986 |
| 10 Jan 2023 | 3,600.00 | 3,638.50 | 3,585.50 | 3,631.50 | 3,631.50 | 3,750,251 |
| 09 Jan 2023 | 3,655.50 | 3,655.50 | 3,587.50 | 3,635.00 | 3,635.00 | 4,442,836 |
| 06 Jan 2023 | 3,625.50 | 3,658.00 | 3,577.27 | 3,646.50 | 3,646.50 | 2,324,302 |
| 05 Jan 2023 | 3,668.50 | 3,688.50 | 3,635.00 | 3,652.50 | 3,652.50 | 3,422,369 |
| 04 Jan 2023 | 3,634.00 | 3,671.50 | 3,624.77 | 3,658.50 | 3,658.50 | 3,771,144 |
| 03 Jan 2023 | 3,656.00 | 3,688.00 | 3,608.00 | 3,612.50 | 3,612.50 | 5,247,816 |
| 30 Dec 2022 | 3,637.50 | 3,659.50 | 3,636.58 | 3,650.00 | 3,650.00 | 1,336,004 |
| 29 Dec 2022 | 3,654.00 | 3,674.00 | 3,608.00 | 3,668.00 | 3,668.00 | 1,988,551 |
| 28 Dec 2022 | 3,684.50 | 3,689.00 | 3,657.00 | 3,668.50 | 3,668.50 | 4,502,735 |
| 23 Dec 2022 | 3,672.00 | 3,675.86 | 3,635.00 | 3,647.50 | 3,647.50 | 3,210,422 |
| 22 Dec 2022 | 3,689.50 | 3,709.00 | 3,663.00 | 3,663.00 | 3,663.00 | 4,521,905 |
| 21 Dec 2022 | 3,641.50 | 3,701.50 | 3,627.00 | 3,693.00 | 3,693.00 | 4,849,374 |
| 20 Dec 2022 | 3,624.00 | 3,659.00 | 3,615.00 | 3,629.50 | 3,629.50 | 7,021,939 |
| 19 Dec 2022 | 3,630.50 | 3,662.00 | 3,602.72 | 3,636.00 | 3,636.00 | 3,008,737 |
| 16 Dec 2022 | 3,674.00 | 3,690.00 | 3,589.00 | 3,624.00 | 3,624.00 | 7,792,410 |
| 15 Dec 2022 | 3,764.00 | 3,770.50 | 3,667.00 | 3,675.50 | 3,675.50 | 3,710,730 |
| 14 Dec 2022 | 3,740.00 | 3,766.50 | 3,699.50 | 3,764.50 | 3,764.50 | 3,371,690 |
| 13 Dec 2022 | 3,719.50 | 3,778.50 | 3,695.50 | 3,759.50 | 3,759.50 | 4,632,087 |
| 12 Dec 2022 | 3,729.50 | 3,750.50 | 3,714.49 | 3,728.50 | 3,728.50 | 3,643,292 |
| 09 Dec 2022 | 3,774.00 | 3,781.50 | 3,725.50 | 3,743.00 | 3,743.00 | 3,166,186 |
| 08 Dec 2022 | 3,827.00 | 3,827.00 | 3,718.00 | 3,776.00 | 3,776.00 | 2,814,011 |
| 07 Dec 2022 | 3,820.00 | 3,853.00 | 3,812.00 | 3,819.00 | 3,819.00 | 2,573,942 |
| 06 Dec 2022 | 3,839.00 | 3,860.50 | 3,825.00 | 3,827.00 | 3,827.00 | 2,364,888 |
| 05 Dec 2022 | 3,850.00 | 3,854.89 | 3,797.00 | 3,821.50 | 3,821.50 | 1,507,635 |
| 02 Dec 2022 | 3,851.50 | 3,855.50 | 3,812.50 | 3,847.00 | 3,847.00 | 2,503,437 |
| 01 Dec 2022 | 3,838.50 | 3,881.50 | 3,826.50 | 3,846.00 | 3,846.00 | 2,298,726 |
| 30 Nov 2022 | 3,802.00 | 3,833.00 | 3,774.50 | 3,808.00 | 3,808.00 | 7,215,065 |
| 29 Nov 2022 | 3,779.50 | 3,812.50 | 3,763.50 | 3,768.00 | 3,768.00 | 4,339,712 |
| 28 Nov 2022 | 3,750.00 | 3,806.00 | 3,739.00 | 3,786.00 | 3,786.00 | 2,169,606 |
| 25 Nov 2022 | 3,734.00 | 3,796.50 | 3,728.00 | 3,762.50 | 3,762.50 | 3,905,245 |
| 24 Nov 2022 | 3,746.50 | 3,766.84 | 3,713.00 | 3,749.00 | 3,749.00 | 1,627,559 |
| 23 Nov 2022 | 3,745.50 | 3,769.73 | 3,735.50 | 3,757.00 | 3,757.00 | 1,913,669 |
| 22 Nov 2022 | 3,724.50 | 3,762.43 | 3,717.00 | 3,745.50 | 3,745.50 | 2,625,783 |
| 21 Nov 2022 | 3,685.00 | 3,740.50 | 3,669.50 | 3,726.00 | 3,726.00 | 2,448,606 |
| 18 Nov 2022 | 3,647.00 | 3,685.00 | 3,637.50 | 3,674.00 | 3,674.00 | 2,511,325 |
| 17 Nov 2022 | 3,657.50 | 3,667.00 | 3,630.00 | 3,652.50 | 3,652.50 | 2,514,462 |
| 16 Nov 2022 | 3,611.00 | 3,655.50 | 3,594.00 | 3,645.50 | 3,645.50 | 2,298,520 |
| 15 Nov 2022 | 3,643.50 | 3,692.00 | 3,601.51 | 3,614.00 | 3,614.00 | 2,705,798 |
| 14 Nov 2022 | 3,628.00 | 3,721.50 | 3,608.50 | 3,659.00 | 3,659.00 | 4,056,817 |
| 11 Nov 2022 | 3,721.50 | 3,729.50 | 3,592.50 | 3,619.00 | 3,619.00 | 7,299,113 |
| 10 Nov 2022 | 3,608.00 | 3,733.50 | 3,608.00 | 3,722.50 | 3,722.50 | 2,822,017 |
| 09 Nov 2022 | 3,602.50 | 3,629.00 | 3,580.50 | 3,624.50 | 3,624.50 | 2,390,478 |
| 08 Nov 2022 | 3,635.50 | 3,652.50 | 3,611.50 | 3,634.00 | 3,634.00 | 4,929,860 |
| 07 Nov 2022 | 3,691.00 | 3,696.00 | 3,636.00 | 3,645.00 | 3,645.00 | 1,942,574 |
| 04 Nov 2022 | 3,606.50 | 3,729.00 | 3,590.00 | 3,688.00 | 3,688.00 | 2,974,795 |
| 03 Nov 2022 | 3,580.00 | 3,612.50 | 3,553.50 | 3,595.00 | 3,595.00 | 2,141,607 |
| 02 Nov 2022 | 3,614.50 | 3,640.50 | 3,595.00 | 3,602.50 | 3,602.50 | 2,698,411 |
| 01 Nov 2022 | 3,629.50 | 3,665.00 | 3,604.00 | 3,611.00 | 3,611.00 | 2,187,145 |
| 31 Oct 2022 | 3,555.50 | 3,605.50 | 3,551.00 | 3,598.00 | 3,598.00 | 2,432,435 |
| 28 Oct 2022 | 3,524.50 | 3,554.00 | 3,488.00 | 3,554.00 | 3,554.00 | 1,735,892 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
