DGE

Diageo Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Diageo Plc DGE London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
33.00 0.92% 3,639.50 11:35:26
Open Price Low Price High Price Close Price Prev Close
3,613.00 3,603.50 3,660.50 3,639.50 3,606.50
more quote information »
Industry Sector
BEVERAGES

DGE Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week3,648.003,660.503,577.503,617.342,827,743-8.50-0.23%
1 Month3,494.503,666.003,451.003,564.522,834,852145.004.15%
3 Months3,545.003,666.003,410.503,542.482,617,27694.502.67%
6 Months3,260.003,666.003,167.503,463.452,695,258379.5011.64%
1 Year2,572.503,666.002,474.003,166.923,114,1151,067.0041.48%
3 Years2,700.503,666.002,139.003,014.774,065,051939.0034.77%
5 Years2,188.503,666.001,946.002,784.964,115,7171,451.0066.3%

DGE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 22 2021 3,639.50 33.00 0.92% 3,613.00 3,660.50 3,603.50 1,853,208
Oct 21 2021 3,606.50 -37.00 -1.02% 3,639.50 3,650.00 3,606.50 2,451,482
Oct 20 2021 3,643.50 37.00 1.03% 3,620.00 3,658.50 3,604.00 3,278,581
Oct 19 2021 3,606.50 -1.00 -0.03% 3,627.50 3,627.50 3,593.50 2,439,928
Oct 18 2021 3,607.50 -8.00 -0.22% 3,596.00 3,616.50 3,577.50 2,720,134
Oct 15 2021 3,615.50 -23.50 -0.65% 3,648.00 3,650.00 3,601.00 3,248,592
Oct 14 2021 3,639.00 43.00 1.2% 3,634.00 3,644.50 3,600.50 2,023,229
Oct 13 2021 3,596.00 32.50 0.91% 3,536.50 3,603.00 3,527.50 3,036,981
Oct 12 2021 3,563.50 11.00 0.31% 3,540.00 3,568.50 3,523.00 1,379,600
Oct 11 2021 3,552.50 9.00 0.25% 3,540.00 3,563.00 3,517.50 2,515,030
Oct 08 2021 3,543.50 -8.00 -0.23% 3,542.00 3,564.50 3,530.50 2,066,898
Oct 07 2021 3,551.50 40.50 1.15% 3,553.50 3,575.00 3,541.00 2,926,203
Oct 06 2021 3,511.00 -27.00 -0.76% 3,486.50 3,527.00 3,451.00 3,784,946
Oct 05 2021 3,538.00 18.50 0.53% 3,560.00 3,566.00 3,519.50 1,933,794
Oct 04 2021 3,519.50 -11.50 -0.33% 3,535.00 3,581.00 3,519.50 2,173,348
Oct 01 2021 3,531.00 -75.00 -2.08% 3,580.00 3,589.00 3,514.00 4,446,495
Sep 30 2021 3,606.00 44.50 1.25% 3,600.00 3,666.00 3,591.50 4,490,659
Sep 29 2021 3,561.50 36.50 1.04% 3,529.00 3,568.00 3,518.00 2,468,256
Sep 28 2021 3,525.00 27.00 0.77% 3,490.00 3,538.00 3,490.00 3,191,054
Sep 27 2021 3,498.00 14.00 0.4% 3,505.00 3,511.50 3,468.50 4,368,244
See More Historical Prices ยป
Your Recent History
LSE
DGE
Diageo
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211025 04:56:47