DGE

Diageo Historical Data - DGE

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
US$29.56
Real-time Level 2 for London Stock Exchange
Monthly Subscription
for only
US$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
US$88.69
VAT not included
Stock Name Stock Symbol Market Stock Type
Diageo Plc DGE London Ordinary Share
  Price Change Price Change % Stock Price Last Trade
5.00 0.13% 3,846.50 10:35:03
Open Price Low Price High Price Close Price Previous Close
3,862.00 3,826.50 3,876.00 3,846.50 3,841.50
more quote information »
Industry Sector
BEVERAGES

DGE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3,812.003,950.003,757.003,809.844,176,76934.500.91%
1 Month3,775.003,950.003,723.503,830.643,031,18071.501.89%
3 Months3,488.503,950.003,410.503,654.812,880,345358.0010.26%
6 Months3,410.003,950.003,364.503,578.712,647,094436.5012.8%
1 Year2,908.003,950.002,808.003,306.592,864,688938.5032.27%
3 Years2,853.503,950.002,139.003,048.943,980,571993.0034.8%
5 Years1,946.503,950.001,946.002,825.384,047,4541,900.0097.61%

DGE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 03 2021 3,846.50 5.00 0.13% 3,862.00 3,876.00 3,826.50 2,811,244
Dec 02 2021 3,841.50 -4.50 -0.12% 3,806.00 3,854.50 3,799.00 2,812,601
Dec 01 2021 3,846.00 46.50 1.22% 3,950.00 3,950.00 3,795.50 3,452,727
Nov 30 2021 3,799.50 -24.00 -0.63% 3,811.00 3,817.50 3,772.00 7,164,913
Nov 29 2021 3,823.50 64.00 1.7% 3,792.00 3,836.50 3,757.00 3,679,274
Nov 26 2021 3,759.50 -152.50 -3.9% 3,812.00 3,833.50 3,757.50 3,774,329
Nov 25 2021 3,912.00 37.00 0.95% 3,901.50 3,944.00 3,891.00 2,944,228
Nov 24 2021 3,875.00 8.00 0.21% 3,891.00 3,903.50 3,850.00 2,527,545
Nov 23 2021 3,867.00 -34.50 -0.88% 3,875.50 3,898.50 3,850.00 1,692,279
Nov 22 2021 3,901.50 23.50 0.61% 3,890.50 3,919.00 3,885.00 2,111,928
Nov 19 2021 3,878.00 -14.50 -0.37% 3,888.00 3,926.00 3,868.50 3,879,281
Nov 18 2021 3,892.50 11.00 0.28% 3,894.50 3,915.50 3,874.50 2,709,300
Nov 17 2021 3,881.50 19.00 0.49% 3,880.00 3,902.00 3,845.50 3,979,464
Nov 16 2021 3,862.50 45.50 1.19% 3,932.00 3,948.50 3,855.50 3,313,737
Nov 15 2021 3,817.00 -9.00 -0.24% 3,811.50 3,830.50 3,789.50 3,732,486
Nov 12 2021 3,826.00 24.50 0.64% 3,813.50 3,833.50 3,791.50 2,029,355
Nov 11 2021 3,801.50 35.50 0.94% 3,762.00 3,807.50 3,762.00 1,727,378
Nov 10 2021 3,766.00 25.00 0.67% 3,733.00 3,780.50 3,723.50 2,372,061
Nov 09 2021 3,741.00 -5.00 -0.13% 3,730.00 3,763.00 3,727.50 3,071,506
Nov 08 2021 3,746.00 -32.50 -0.86% 3,783.50 3,790.00 3,742.50 1,794,730
Nov 05 2021 3,778.50 8.00 0.21% 3,775.00 3,789.50 3,758.00 1,853,304
Nov 04 2021 3,770.50 55.50 1.49% 3,734.50 3,780.50 3,702.50 3,580,716
See More Historical Prices »
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:20211204 01:38:39