1. Share Prices

  2. Diageo PLC (DGE)

2,799.00p+53.00 (+1.93%)17 Apr 2024, 18:28
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Diageo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 17, 20242727.00p2817.50p2725.50p2799.00p6,265,853
Apr 16, 20242750.00p2772.82p2742.50p2746.00p6,506,490
Apr 15, 20242755.50p2792.00p2752.00p2770.00p4,099,314
Apr 12, 20242804.50p2823.00p2784.00p2784.00p3,794,850
Apr 11, 20242810.50p2830.75p2805.00p2805.00p5,747,919
Apr 10, 20242828.50p2843.50p2802.50p2825.00p7,435,365
Apr 9, 20242806.00p2839.50p2801.00p2809.00p3,058,231
Apr 8, 20242840.50p2843.25p2813.50p2822.50p2,573,745
Apr 5, 20242870.50p2894.50p2849.00p2849.50p3,361,282
Apr 4, 20242911.50p2925.00p2896.75p2910.00p4,737,715
Apr 3, 20242933.50p2955.50p2902.50p2925.00p5,041,850
Apr 2, 20242920.50p2955.00p2916.50p2955.00p5,593,083
Mar 28, 20242940.00p2951.00p2921.50p2925.50p3,451,083
Mar 27, 20242921.50p2949.00p2899.50p2938.00p9,080,191
Mar 26, 20242872.50p2929.05p2865.00p2927.00p4,417,089
Mar 25, 20242895.00p2909.00p2870.00p2887.50p6,693,942
Mar 22, 20242874.00p2922.00p2870.50p2901.00p3,108,895
Mar 21, 20242850.00p2881.02p2836.50p2870.50p3,591,042
Mar 20, 20242826.50p2849.00p2801.00p2826.50p3,255,416
Mar 19, 20242851.00p2857.50p2825.50p2827.50p8,238,407
Mar 18, 20242909.00p2909.50p2867.50p2868.50p2,319,948
Mar 15, 20242894.00p2910.50p2878.50p2907.00p9,483,688
Mar 14, 20242949.00p2974.50p2901.50p2910.50p4,465,978
Mar 13, 20242904.50p2919.50p2890.50p2911.00p2,422,623
Mar 12, 20242913.00p2928.50p2906.00p2908.00p3,515,375
Mar 11, 20242873.00p2891.50p2848.00p2891.50p4,414,467
Mar 8, 20242865.00p2879.00p2855.00p2874.00p2,136,879
Mar 7, 20242867.00p2876.50p2839.00p2876.50p5,067,799
Mar 6, 20242917.00p2917.00p2875.89p2876.00p3,850,807
Mar 5, 20242926.00p2951.50p2912.50p2923.00p4,344,776
Mar 4, 20242950.00p2950.37p2925.50p2930.00p3,752,437
Mar 1, 20242976.00p2988.00p2948.50p2963.50p2,749,828
Feb 29, 20242984.00p2988.00p2931.50p2962.00p6,014,510
Feb 28, 20243033.50p3056.00p3004.00p3004.00p2,838,919
Feb 27, 20242989.00p3043.50p2986.50p3027.00p3,353,191
Feb 26, 20242992.00p3011.00p2975.00p2992.50p2,657,220
Feb 23, 20242985.50p3003.50p2977.50p2986.00p2,573,370
Feb 22, 20242982.00p3003.00p2961.80p2985.00p2,438,793
Feb 21, 20242979.00p3011.00p2972.00p2989.00p2,701,440
Feb 20, 20242936.00p2973.50p2928.00p2966.50p4,824,893
Feb 19, 20242900.00p2940.50p2898.00p2940.50p3,214,504
Feb 16, 20242938.00p2949.50p2905.96p2927.50p4,566,559
Feb 15, 20242908.50p2938.50p2893.65p2898.00p4,576,498
Feb 14, 20242852.00p2872.00p2844.50p2868.50p2,862,946
Feb 13, 20242889.00p2899.00p2860.00p2860.50p1,903,369
Feb 12, 20242899.00p2916.00p2877.50p2890.50p4,625,812
Feb 9, 20242914.00p2928.50p2896.50p2899.50p2,666,350
Feb 8, 20242933.50p2966.00p2926.00p2926.00p2,679,693
Feb 7, 20242975.00p2996.39p2939.24p2940.00p3,666,011
Feb 6, 20242973.00p2997.00p2940.00p2971.50p3,406,369
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
International Distributions Services PLC276.0028.85
Ferrexpo PLC46.254.76
Anglo American PLC2,168.503.51
Watches Of Switzerland Group PLC349.603.49
Fresnillo PLC601.502.91
Ithaca Energy PLC118.602.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.