2,819.00p-38.00 (-1.33%)23 Apr 2024, 18:08
Diageo PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 23, 2024 | 2847.50p | 2875.00p | 2816.00p | 2819.00p | 4,542,165 |
Apr 22, 2024 | 2860.50p | 2904.00p | 2848.00p | 2857.00p | 3,343,916 |
Apr 19, 2024 | 2812.00p | 2836.50p | 2790.50p | 2836.50p | 4,795,030 |
Apr 18, 2024 | 2819.50p | 2859.00p | 2815.00p | 2823.00p | 6,800,720 |
Apr 17, 2024 | 2727.00p | 2817.50p | 2725.50p | 2799.00p | 6,265,853 |
Apr 16, 2024 | 2750.00p | 2772.82p | 2742.50p | 2746.00p | 6,506,490 |
Apr 15, 2024 | 2755.50p | 2792.00p | 2752.00p | 2770.00p | 4,099,314 |
Apr 12, 2024 | 2804.50p | 2823.00p | 2784.00p | 2784.00p | 3,794,850 |
Apr 11, 2024 | 2810.50p | 2830.75p | 2805.00p | 2805.00p | 5,747,919 |
Apr 10, 2024 | 2828.50p | 2843.50p | 2802.50p | 2825.00p | 7,435,365 |
Apr 9, 2024 | 2806.00p | 2839.50p | 2801.00p | 2809.00p | 3,058,231 |
Apr 8, 2024 | 2840.50p | 2843.25p | 2813.50p | 2822.50p | 2,573,745 |
Apr 5, 2024 | 2870.50p | 2894.50p | 2849.00p | 2849.50p | 3,361,282 |
Apr 4, 2024 | 2911.50p | 2925.00p | 2896.75p | 2910.00p | 4,737,715 |
Apr 3, 2024 | 2933.50p | 2955.50p | 2902.50p | 2925.00p | 5,041,850 |
Apr 2, 2024 | 2920.50p | 2955.00p | 2916.50p | 2955.00p | 5,593,083 |
Mar 28, 2024 | 2940.00p | 2951.00p | 2921.50p | 2925.50p | 3,451,083 |
Mar 27, 2024 | 2921.50p | 2949.00p | 2899.50p | 2938.00p | 9,080,191 |
Mar 26, 2024 | 2872.50p | 2929.05p | 2865.00p | 2927.00p | 4,417,089 |
Mar 25, 2024 | 2895.00p | 2909.00p | 2870.00p | 2887.50p | 6,693,942 |
Mar 22, 2024 | 2874.00p | 2922.00p | 2870.50p | 2901.00p | 3,108,895 |
Mar 21, 2024 | 2850.00p | 2881.02p | 2836.50p | 2870.50p | 3,591,042 |
Mar 20, 2024 | 2826.50p | 2849.00p | 2801.00p | 2826.50p | 3,255,416 |
Mar 19, 2024 | 2851.00p | 2857.50p | 2825.50p | 2827.50p | 8,238,407 |
Mar 18, 2024 | 2909.00p | 2909.50p | 2867.50p | 2868.50p | 2,319,948 |
Mar 15, 2024 | 2894.00p | 2910.50p | 2878.50p | 2907.00p | 9,483,688 |
Mar 14, 2024 | 2949.00p | 2974.50p | 2901.50p | 2910.50p | 4,465,978 |
Mar 13, 2024 | 2904.50p | 2919.50p | 2890.50p | 2911.00p | 2,422,623 |
Mar 12, 2024 | 2913.00p | 2928.50p | 2906.00p | 2908.00p | 3,515,375 |
Mar 11, 2024 | 2873.00p | 2891.50p | 2848.00p | 2891.50p | 4,414,467 |
Mar 8, 2024 | 2865.00p | 2879.00p | 2855.00p | 2874.00p | 2,136,879 |
Mar 7, 2024 | 2867.00p | 2876.50p | 2839.00p | 2876.50p | 5,067,799 |
Mar 6, 2024 | 2917.00p | 2917.00p | 2875.89p | 2876.00p | 3,850,807 |
Mar 5, 2024 | 2926.00p | 2951.50p | 2912.50p | 2923.00p | 4,344,776 |
Mar 4, 2024 | 2950.00p | 2950.37p | 2925.50p | 2930.00p | 3,752,437 |
Mar 1, 2024 | 2976.00p | 2988.00p | 2948.50p | 2963.50p | 2,749,828 |
Feb 29, 2024 | 2984.00p | 2988.00p | 2931.50p | 2962.00p | 6,014,510 |
Feb 28, 2024 | 3033.50p | 3056.00p | 3004.00p | 3004.00p | 2,838,919 |
Feb 27, 2024 | 2989.00p | 3043.50p | 2986.50p | 3027.00p | 3,353,191 |
Feb 26, 2024 | 2992.00p | 3011.00p | 2975.00p | 2992.50p | 2,657,220 |
Feb 23, 2024 | 2985.50p | 3003.50p | 2977.50p | 2986.00p | 2,573,370 |
Feb 22, 2024 | 2982.00p | 3003.00p | 2961.80p | 2985.00p | 2,438,793 |
Feb 21, 2024 | 2979.00p | 3011.00p | 2972.00p | 2989.00p | 2,701,440 |
Feb 20, 2024 | 2936.00p | 2973.50p | 2928.00p | 2966.50p | 4,824,893 |
Feb 19, 2024 | 2900.00p | 2940.50p | 2898.00p | 2940.50p | 3,214,504 |
Feb 16, 2024 | 2938.00p | 2949.50p | 2905.96p | 2927.50p | 4,566,559 |
Feb 15, 2024 | 2908.50p | 2938.50p | 2893.65p | 2898.00p | 4,576,498 |
Feb 14, 2024 | 2852.00p | 2872.00p | 2844.50p | 2868.50p | 2,862,946 |
Feb 13, 2024 | 2889.00p | 2899.00p | 2860.00p | 2860.50p | 1,903,369 |
Feb 12, 2024 | 2899.00p | 2916.00p | 2877.50p | 2890.50p | 4,625,812 |
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Petershill Partners PLC | 207.00 | 11.29 |
Associated British Foods PLC | 2,731.00 | 8.98 |
Ferrexpo PLC | 52.20 | 8.30 |
Trustpilot Group PLC | 195.00 | 6.79 |
Bank Of Georgia Group PLC | 5,160.00 | 5.41 |
Ocado Group PLC | 377.80 | 5.41 |
Fallers
Company | Price | % Chg |
---|---|---|
Jupiter Fund Management PLC | 75.80 | -6.42 |
Smurfit Kappa Group PLC | 3,466.00 | -2.37 |
Endeavour Mining PLC | 1,680.00 | -2.33 |
Anglo American PLC | 2,111.00 | -2.27 |
Wizz Air Holdings PLC | 2,138.00 | -2.20 |
Antofagasta PLC | 2,155.00 | -2.09 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.