Dark

DGE
DIAGEO PLC
stock LSE

Inactive

Jul 1, 2024

2480.00GBX-0.382%(-9.50)2,662,798

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-07-01	2,502.5000	2,511.5000	2,474.5000	2,480.0000	-0.382%	2,662,798	0.000%
2024-06-28	2,514.0000	2,521.5000	2,484.0000	2,489.5000	-0.420%	3,652,883	-0.382%
2024-06-27	2,548.5000	2,557.5000	2,500.0000	2,500.0000	-2.076%	3,454,465	-0.800%
2024-06-26	2,579.5000	2,580.0000	2,541.5000	2,553.0000	-0.758%	3,459,871	-2.859%
2024-06-25	2,586.5000	2,597.0000	2,571.5000	2,572.5000	-0.213%	2,638,361	-3.596%
2024-06-24	2,571.5000	2,593.5000	2,571.5000	2,578.0000	0.000%	2,684,801	-3.801%
2024-06-21	2,582.5000	2,596.0000	2,552.0000	2,578.0000	-0.483%	8,019,158	-3.801%
2024-06-20	2,569.0000	2,599.5000	2,553.5000	2,590.5000	+0.837%	5,469,168	-4.266%
2024-06-19	2,519.0000	2,569.5000	2,515.5000	2,569.0000	+0.430%	3,955,893	-3.464%
2024-06-18	2,585.0000	2,588.0000	2,558.0000	2,558.0000	-0.679%	3,229,300	-3.049%
2024-06-17	2,603.5000	2,607.5000	2,560.0000	2,575.5000	-0.136%	2,788,741	-3.708%
2024-06-14	2,569.0000	2,602.0000	2,563.0000	2,579.0000	+0.175%	2,763,545	-3.839%
2024-06-13	2,602.5000	2,610.0000	2,561.0000	2,574.5000	-1.398%	3,275,795	-3.671%
2024-06-12	2,600.0000	2,627.0000	2,590.5000	2,611.0000	+0.636%	3,896,243	-5.017%
2024-06-11	2,609.5000	2,626.0000	2,571.0000	2,594.5000	-0.479%	3,090,718	-4.413%
2024-06-10	2,642.0000	2,655.0000	2,606.5000	2,607.0000	-2.360%	2,883,827	-4.871%
2024-06-07	2,704.0000	2,710.0000	2,656.0000	2,670.0000	-1.567%	2,776,388	-7.116%
2024-06-06	2,671.0000	2,719.5000	2,670.5000	2,712.5000	+2.108%	4,834,317	-8.571%
2024-06-05	2,660.0000	2,677.5000	2,636.5000	2,656.5000	+0.644%	3,718,990	-6.644%
2024-06-04	2,639.5000	2,642.0000	2,610.5000	2,639.5000	+0.019%	2,823,431	-6.043%
2024-06-03	2,656.5000	2,672.5000	2,628.5000	2,639.0000	+0.323%	2,674,654	-6.025%
2024-05-31	2,595.5000	2,637.5000	2,590.5000	2,630.5000	+1.095%	6,766,275	-5.721%
2024-05-30	2,573.0000	2,612.5000	2,571.5000	2,602.0000	+0.463%	5,413,068	-4.689%
2024-05-29	2,612.5000	2,628.0000	2,589.0000	2,590.0000	-1.483%	3,696,767	-4.247%
2024-05-28	2,689.5000	2,690.0000	2,618.5000	2,629.0000	-2.377%	3,345,026	-5.668%
2024-05-24	2,691.0000	2,709.0000	2,682.0000	2,693.0000	-0.609%	3,584,388	-7.909%
2024-05-23	2,743.0000	2,749.5000	2,706.5000	2,709.5000	-1.311%	4,267,218	-8.470%
2024-05-22	2,735.0000	2,750.0000	2,719.0000	2,745.5000	-0.218%	8,827,433	-9.670%
2024-05-21	2,748.5000	2,771.0000	2,745.0000	2,751.5000	-1.521%	2,969,015	-9.867%
2024-05-20	2,800.0000	2,813.0000	2,782.0000	2,794.0000	-0.232%	2,347,098	-11.238%
2024-05-17	2,817.5000	2,825.5000	2,791.0000	2,800.5000	-0.586%	2,994,836	-11.444%
2024-05-16	2,804.0000	2,833.5000	2,791.0000	2,817.0000	+0.499%	2,565,026	-11.963%
2024-05-15	2,839.0000	2,848.0000	2,802.5000	2,803.0000	-1.268%	2,145,576	-11.523%
2024-05-14	2,827.5000	2,863.0000	2,824.0000	2,839.0000	+0.265%	2,438,822	-12.645%
2024-05-13	2,851.0000	2,863.5000	2,824.0000	2,831.5000	-0.649%	1,762,545	-12.414%
2024-05-10	2,841.0000	2,852.5000	2,831.5000	2,850.0000	+0.458%	2,204,977	-12.982%
2024-05-09	2,817.5000	2,847.0000	2,814.0000	2,837.0000	+1.033%	1,898,387	-12.584%
2024-05-08	2,770.5000	2,814.5000	2,770.5000	2,808.0000	+1.905%	4,127,822	-11.681%
2024-05-07	2,744.5000	2,777.0000	2,744.0000	2,755.5000	+0.990%	4,562,436	-9.998%
2024-05-02	2,745.0000	2,763.5000	2,718.5000	2,728.5000	-0.510%	3,104,419	-9.108%
2024-05-01	2,771.0000	2,785.0000	2,739.0000	2,742.5000	+9,353.637%	1,646,512	-9.572%
2024-03-22	28.7400	29.2200	28.7050	29.0100	+1.063%	3,108,868	+8,448.776%
2024-03-21	28.5000	28.8050	28.3650	28.7050	+1.557%	3,590,993	+8,539.610%
2024-03-20	28.2650	28.4850	28.0100	28.2650	-0.035%	3,255,377	+8,674.102%
2024-03-19	28.5100	28.5750	28.2550	28.2750	-1.429%	8,238,301	+8,670.999%
2024-03-18	29.0900	29.0950	28.6750	28.6850	-1.324%	2,319,905	+8,545.634%
2024-03-15	28.9400	29.1050	28.7850	29.0700	-0.120%	9,483,627	+8,431.132%
2024-03-14	29.4900	29.7450	29.0150	29.1050	-0.017%	4,465,937	+8,420.873%
2024-03-13	29.0450	29.1950	28.9050	29.1100	+0.103%	2,422,582	+8,419.409%
2024-03-12	29.1300	29.2850	29.0600	29.0800	+0.571%	3,515,332	+8,428.198%
2024-03-11	28.7300	28.9150	28.4800	28.9150	+0.609%	4,414,406	+8,476.863%
2024-03-08	28.6500	28.7900	28.5500	28.7400	-0.087%	2,136,831	+8,529.088%
2024-03-07	28.6700	28.7650	28.3900	28.7650	+0.017%	5,067,736	+8,521.589%
2024-03-06	29.1700	29.1700	28.7600	28.7600	-1.608%	3,850,712	+8,523.088%
2024-03-05	29.2600	29.5150	29.1250	29.2300	-0.239%	4,344,716	+8,384.434%
2024-03-04	29.5000	29.5000	29.2550	29.3000	-1.130%	3,752,363	+8,364.164%
2024-03-01	29.7600	29.8800	29.4850	29.6350	+0.051%	2,749,774	+8,268.483%
2024-02-29	29.8400	29.8750	29.3150	29.6200	-1.398%	6,014,460	+8,272.721%
2024-02-28	30.3350	30.5600	30.0400	30.0400	-0.760%	2,838,869	+8,155.659%
2024-02-27	29.8900	30.4350	29.8650	30.2700	+1.153%	3,353,128	+8,092.930%
2024-02-26	29.9200	30.1100	29.7500	29.9250	+0.218%	2,656,808	+8,187.385%
2024-02-23	29.8550	30.0350	29.7750	29.8600	+0.034%	2,573,367	+8,205.425%
2024-02-22	29.8200	30.0300	29.6200	29.8500	-0.134%	2,438,773	+8,208.208%
2024-02-21	29.7900	30.1100	29.7200	29.8900	+0.758%	2,701,384	+8,197.089%
2024-02-20	29.3600	29.7350	29.2800	29.6650	+0.884%	4,824,852	+8,260.020%
2024-02-19	29.0000	29.4050	28.9800	29.4050	+0.444%	3,214,461	+8,333.940%
2024-02-16	29.3800	29.4950	29.0600	29.2750	+1.018%	4,566,492	+8,371.392%
2024-02-15	29.0850	29.3850	28.9400	28.9800	+1.028%	4,576,425	+8,457.626%
2024-02-14	28.5200	28.7200	28.4450	28.6850	+0.280%	2,862,870	+8,545.634%
2024-02-13	28.8900	28.9900	28.6000	28.6050	-1.038%	1,903,314	+8,569.813%
2024-02-12	28.9900	29.1600	28.7750	28.9050	-0.310%	4,625,457	+8,479.830%
2024-02-09	29.1400	29.2850	28.9650	28.9950	-0.906%	2,666,171	+8,453.199%
2024-02-08	29.3350	29.6600	29.2600	29.2600	-0.476%	2,679,632	+8,375.735%
2024-02-07	29.7500	29.9600	29.3950	29.4000	-1.060%	3,665,961	+8,335.374%
2024-02-06	29.7300	29.9700	29.4050	29.7150	-0.419%	3,406,316	+8,245.953%
2024-02-05	29.4000	29.8400	29.4000	29.8400	+1.618%	3,930,429	+8,210.992%
2024-02-02	29.3100	30.0750	29.3000	29.3650	+1.084%	4,683,720	+8,345.428%
2024-02-01	28.8250	29.0500	28.5450	29.0500	+1.556%	4,695,912	+8,437.005%
2024-01-31	28.4200	28.7650	28.2800	28.6050	+0.017%	5,841,217	+8,569.813%
2024-01-30	27.4000	29.2500	27.2000	28.6000	+0.651%	9,529,292	+8,571.329%
2024-01-29	28.2000	28.6800	28.1550	28.4150	-0.263%	5,095,588	+8,627.785%
2024-01-26	27.9600	28.6000	27.9200	28.4900	+5.129%	4,715,541	+8,604.809%
2024-01-25	27.0250	27.1900	27.0000	27.1000	+0.912%	2,737,334	+9,051.292%
2024-01-23	26.9700	27.1100	26.7600	26.8550	-0.555%	5,281,382	+9,134.779%
2024-01-22	27.1100	27.3350	27.0050	27.0050	-0.552%	5,882,339	+9,083.485%
2024-01-19	27.4650	27.6250	26.9950	27.1550	-0.622%	5,141,045	+9,032.756%
2024-01-18	27.1750	27.4500	27.1200	27.3250	-0.600%	3,612,725	+8,975.938%
2024-01-17	27.6150	27.6350	27.2950	27.4900	-1.734%	3,760,636	+8,921.462%
2024-01-16	27.8400	28.0750	27.6850	27.9750	-0.267%	5,195,108	+8,765.058%
2024-01-15	27.9750	28.0900	27.8350	28.0500	-0.018%	5,157,811	+8,741.355%
2024-01-12	28.0750	28.1950	27.6600	28.0550	-0.355%	4,875,771	+8,739.779%
2024-01-11	27.7100	28.1550	27.7000	28.1550	+1.004%	8,751,508	+8,708.382%
2024-01-10	27.5000	27.9500	27.4850	27.8750	+0.723%	5,102,670	+8,796.861%
2024-01-09	27.9000	27.9000	27.4050	27.6750	-0.108%	4,444,358	+8,861.156%
2024-01-08	27.6100	27.7800	27.4900	27.7050	+0.199%	2,839,235	+8,851.453%
2024-01-05	27.7050	27.8200	27.2400	27.6500	-1.549%	8,724,469	+8,869.259%
2024-01-04	27.9400	28.1450	27.8200	28.0850	+0.771%	3,742,611	+8,730.336%
2024-01-03	28.1950	28.4200	27.7450	27.8700	-1.153%	2,699,963	+8,798.457%
2024-01-02	28.6650	28.7850	27.9200	28.1950	-1.278%	2,823,870	+8,695.886%
2023-12-29	28.5200	28.7300	28.4750	28.5600	+0.263%	1,266,389	+8,583.473%
2023-12-28	28.4700	28.5750	28.4000	28.4850	-0.175%	1,914,101	+8,606.337%
2023-12-27	28.5450	28.7250	28.4550	28.5350	+0.422%	4,063,662	+8,591.081%
2023-12-22	28.3550	28.5050	28.3100	28.4150	-0.263%	1,305,001	+8,627.785%
2023-12-21	28.3350	28.5900	28.3150	28.4900	-0.280%	2,255,040	+8,604.809%
2023-12-20	28.5750	28.9100	28.4450	28.5700	+0.652%	5,568,406	+8,580.434%
2023-12-19	28.5300	28.7250	28.3050	28.3850	-0.316%	4,926,426	+8,637.009%
2023-12-18	28.0800	28.4900	28.0700	28.4750	+0.494%	1,924,611	+8,609.394%
2023-12-15	28.6000	28.6700	28.1800	28.3350	-1.237%	8,947,489	+8,652.426%
2023-12-14	28.7500	29.2350	28.5400	28.6900	+2.100%	4,158,948	+8,544.127%
2023-12-13	28.1400	28.3550	27.9900	28.1000	0.000%	3,070,024	+8,725.623%
2023-12-12	28.2950	28.4150	28.1000	28.1000	+0.018%	3,461,640	+8,725.623%
2023-12-11	28.1350	28.2900	27.8700	28.0950	-0.689%	3,739,379	+8,727.193%
2023-12-08	27.7850	28.3400	27.6700	28.2900	+2.426%	4,698,811	+8,666.349%
2023-12-07	27.7300	27.8550	27.5050	27.6200	-0.451%	3,865,349	+8,879.001%
2023-12-06	27.9500	28.1000	27.5400	27.7450	-1.351%	4,622,588	+8,838.547%
2023-12-05	27.9950	28.1650	27.7950	28.1250	+0.303%	2,789,003	+8,717.778%
2023-12-04	28.0750	28.2500	27.9700	28.0400	-0.426%	3,800,279	+8,744.508%
2023-12-01	27.6800	28.1700	27.6050	28.1600	+1.900%	4,400,168	+8,706.818%
2023-11-30	27.4000	27.8350	27.2950	27.6350	+0.858%	9,053,549	+8,874.127%
2023-11-29	27.4050	27.7200	27.4000	27.4000	-1.243%	2,731,047	+8,951.095%
2023-11-28	27.9050	27.9100	27.5600	27.7450	-1.211%	2,726,917	+8,838.547%
2023-11-27	28.1800	28.3800	28.0850	28.0850	-0.549%	3,388,977	+8,730.336%
2023-11-24	28.1350	28.2950	28.0500	28.2400	-0.035%	4,433,311	+8,681.870%
2023-11-23	28.3050	28.4200	28.0750	28.2500	-0.353%	1,610,812	+8,678.761%
2023-11-22	28.0000	28.5200	28.0000	28.3500	+1.304%	3,027,380	+8,647.795%
2023-11-21	27.9650	28.1150	27.8950	27.9850	-0.178%	2,240,561	+8,761.890%
2023-11-20	28.0350	28.3500	27.9500	28.0350	-0.214%	2,623,795	+8,746.085%
2023-11-17	27.7450	28.2350	27.7450	28.0950	+0.609%	6,860,398	+8,727.193%
2023-11-16	28.3900	28.6100	27.9250	27.9250	-1.863%	6,876,741	+8,780.931%
2023-11-15	29.0450	29.5600	28.3700	28.4550	-1.829%	3,963,044	+8,615.516%
2023-11-14	28.7050	29.1800	28.7050	28.9850	+0.346%	9,485,474	+8,456.150%
2023-11-13	28.0200	28.8850	28.0200	28.8850	+1.351%	6,167,552	+8,485.771%
2023-11-10	29.5000	29.9850	27.1900	28.5000	-12.173%	14,581,744	+8,601.754%
2023-11-09	32.1750	32.6850	32.1200	32.4500	+0.761%	2,651,025	+7,542.527%
2023-11-08	31.8450	32.3850	31.8450	32.2050	+1.019%	3,957,751	+7,600.668%
2023-11-07	31.7350	32.0000	31.7050	31.8800	+0.330%	2,460,301	+7,679.172%
2023-11-06	31.8700	31.9550	31.7250	31.7750	-0.485%	1,860,281	+7,704.878%
2023-11-03	31.9700	32.2000	31.8150	31.9300	+0.267%	2,524,938	+7,666.990%
2023-11-02	31.4250	32.0700	31.3800	31.8450	+1.514%	5,522,127	+7,687.722%
2023-11-01	31.2500	31.4850	30.9950	31.3700	+0.966%	2,143,862	+7,805.642%
2023-10-31	31.0000	31.3000	30.8750	31.0700	+0.648%	3,240,683	+7,881.976%
2023-10-30	30.4350	30.9500	30.4350	30.8700	+2.050%	2,894,133	+7,933.690%
2023-10-27	30.4050	30.8500	30.1050	30.2500	-2.717%	4,106,918	+8,098.347%
2023-10-26	31.4400	31.4650	30.8400	31.0950	-1.082%	4,223,901	+7,875.559%
2023-10-25	31.1350	31.5350	31.1150	31.4350	+0.786%	4,168,398	+7,789.295%
2023-10-24	30.9950	31.2550	30.7500	31.1900	+1.102%	2,977,897	+7,851.266%
2023-10-23	30.9450	30.9700	30.7100	30.8500	-0.243%	2,775,314	+7,938.898%
2023-10-20	30.9700	31.2250	30.7950	30.9250	-0.690%	3,729,746	+7,919.402%
2023-10-19	30.9200	31.7350	30.7150	31.1400	+0.306%	5,981,849	+7,864.033%
2023-10-18	30.9450	31.2750	30.8750	31.0450	+0.032%	2,863,039	+7,888.404%
2023-10-17	30.9300	31.2350	30.8900	31.0350	+0.632%	2,773,519	+7,890.978%
2023-10-16	30.6250	31.0050	30.4500	30.8400	+1.214%	5,813,882	+7,941.505%
2023-10-13	30.8300	30.9150	30.3050	30.4700	-1.392%	3,592,487	+8,039.153%
2023-10-12	31.1950	31.5200	30.9000	30.9000	-0.226%	10,771,284	+7,925.890%
2023-10-11	30.6200	31.1300	30.3900	30.9700	+0.081%	3,367,487	+7,907.749%
2023-10-10	30.9200	31.1100	30.7450	30.9450	+1.442%	9,757,037	+7,914.219%
2023-10-09	30.5900	30.7300	30.4400	30.5050	+0.214%	3,426,785	+8,029.815%
2023-10-06	30.4800	30.5300	30.1350	30.4400	-0.376%	4,456,721	+8,047.175%
2023-10-05	30.5650	30.7150	30.4100	30.5550	+0.725%	3,310,832	+8,016.511%
2023-10-04	30.1000	30.6500	30.0400	30.3350	+0.597%	5,900,391	+8,075.375%
2023-10-03	30.0450	30.4000	30.0100	30.1550	+0.249%	2,250,221	+8,124.175%
2023-10-02	30.4100	30.4700	29.9700	30.0800	-0.857%	2,404,859	+8,144.681%
2023-09-29	30.6250	30.8600	30.3400	30.3400	-0.132%	3,128,951	+8,074.028%
2023-09-28	30.3900	30.5450	29.9750	30.3800	+0.529%	3,747,281	+8,063.265%
2023-09-27	30.5850	30.6700	30.1650	30.2200	-1.515%	3,041,008	+8,106.486%
2023-09-26	30.8350	31.2100	30.6350	30.6850	-1.096%	3,173,133	+7,982.125%
2023-09-25	31.4900	31.4900	30.9150	31.0250	-1.617%	2,779,580	+7,893.554%
2023-09-22	31.2500	31.9100	30.6200	31.5350	+0.446%	4,668,355	+7,764.278%
2023-09-21	31.7250	31.8600	31.3950	31.3950	-1.875%	5,747,389	+7,799.347%
2023-09-20	31.8100	32.1450	31.7950	31.9950	+1.186%	2,088,338	+7,651.211%
2023-09-19	31.4850	31.7550	31.4850	31.6200	+0.381%	4,127,169	+7,743.137%
2023-09-18	31.6000	31.7100	31.3550	31.5000	-0.380%	5,383,455	+7,773.016%
2023-09-15	32.0000	32.0950	31.6100	31.6200	-0.205%	10,579,775	+7,743.137%
2023-09-14	31.4700	31.7850	31.1300	31.6850	+0.651%	6,114,671	+7,727.047%
2023-09-13	31.4850	31.5750	31.1200	31.4800	-0.443%	2,932,120	+7,778.018%
2023-09-12	31.7750	31.9500	31.6050	31.6200	-0.425%	2,461,209	+7,743.137%
2023-09-11	32.0350	32.1600	31.6200	31.7550	-0.766%	4,674,258	+7,709.794%
2023-09-08	31.8800	32.0300	31.6400	32.0000	+0.787%	9,393,884	+7,650.000%
2023-09-07	31.3600	31.8650	31.2950	31.7500	-0.016%	1,895,301	+7,711.024%
2023-09-06	31.1900	31.8850	31.1100	31.7550	+0.890%	4,232,836	+7,709.794%
2023-09-05	31.7250	31.7900	31.4000	31.4750	-1.084%	4,914,953	+7,779.269%
2023-09-04	32.0100	32.1100	31.8200	31.8200	-0.562%	1,312,139	+7,693.840%
2023-09-01	32.4600	32.4600	32.0000	32.0000	-1.341%	2,228,027	+7,650.000%
2023-08-31	33.1250	33.1250	32.4350	32.4350	-2.319%	5,166,563	+7,546.061%
2023-08-30	33.0400	33.3950	33.0400	33.2050	+0.423%	2,781,497	+7,368.755%
2023-08-29	32.6600	33.1800	32.6400	33.0650	+1.194%	8,383,120	+7,400.378%
2023-08-25	32.5400	32.7900	32.4500	32.6750	+0.092%	2,030,260	+7,489.901%
2023-08-24	32.5300	32.8400	32.4750	32.6450	-0.199%	1,590,085	+7,496.875%
2023-08-23	32.5750	32.8650	32.5450	32.7100	+0.430%	2,515,770	+7,481.779%
2023-08-22	32.8250	32.8350	32.5550	32.5700	-0.291%	1,414,649	+7,514.369%
2023-08-21	32.6100	32.9900	32.5750	32.6650	+0.199%	1,919,826	+7,492.224%
2023-08-18	32.4750	32.6450	32.3500	32.6000	+0.061%	2,362,427	+7,507.362%
2023-08-17	32.8950	32.9900	32.5700	32.5800	-2.206%	1,880,318	+7,512.032%
2023-08-15	33.7050	33.7150	33.1800	33.3150	-1.406%	1,494,703	+7,344.094%
2023-08-14	33.5600	33.7900	33.4700	33.7900	+0.700%	3,112,568	+7,239.450%
2023-08-11	33.8700	33.8850	33.4800	33.5550	-1.497%	3,099,156	+7,290.851%
2023-08-10	33.5650	34.0900	33.3950	34.0650	+2.006%	3,021,727	+7,180.200%
2023-08-09	33.2300	33.4900	33.2000	33.3950	+0.785%	5,189,361	+7,326.261%
2023-08-07	33.0600	33.2750	32.8950	33.1350	-0.540%	2,222,878	+7,384.533%
2023-08-04	33.2900	33.3800	32.9800	33.3150	-0.015%	1,572,312	+7,344.094%
2023-08-03	33.6150	33.6900	33.0700	33.3200	-1.551%	11,739,140	+7,342.977%
2023-08-02	33.4900	33.9900	33.3850	33.8450	-0.690%	3,502,222	+7,227.523%
2023-08-01	33.5700	35.0900	33.1000	34.0800	-0.743%	4,933,899	+7,176.995%
2023-07-28	34.2300	34.4050	34.1400	34.3350	+0.087%	5,098,980	+7,122.950%
2023-07-27	34.1450	34.5850	34.0050	34.3050	+0.912%	1,862,764	+7,129.267%
2023-07-26	34.4800	34.5000	33.7300	33.9950	-1.663%	3,241,676	+7,195.190%
2023-07-25	34.3600	34.6700	34.3350	34.5700	+0.509%	5,532,123	+7,073.850%
2023-07-24	34.2100	34.4100	34.1000	34.3950	+0.058%	1,668,114	+7,110.350%
2023-07-21	34.0900	34.3850	33.9950	34.3750	+1.103%	2,150,194	+7,114.545%
2023-07-20	34.3200	34.3400	33.9200	34.0000	-1.364%	5,850,744	+7,194.118%
2023-07-19	33.9150	34.7200	33.9100	34.4700	+2.788%	2,761,781	+7,094.662%
2023-07-18	33.3300	33.5800	33.3050	33.5350	+0.179%	2,343,454	+7,295.259%
2023-07-17	33.6250	33.6600	33.3550	33.4750	-0.372%	2,346,939	+7,308.514%
2023-07-14	33.2950	33.7200	33.2700	33.6000	+0.810%	1,794,501	+7,280.952%
2023-07-13	33.1450	33.4250	33.1450	33.3300	+0.664%	7,648,907	+7,340.744%
2023-07-12	33.0650	33.1200	32.7000	33.1100	+0.654%	4,301,575	+7,390.184%
2023-07-11	32.6000	32.9600	32.4650	32.8950	+0.596%	5,421,623	+7,439.140%
2023-07-10	32.6200	32.9000	32.5250	32.7000	0.000%	2,113,742	+7,484.098%
2023-07-07	33.0300	33.0700	32.6900	32.7000	-1.417%	2,154,023	+7,484.098%
2023-07-06	33.5650	33.6250	33.1600	33.1700	-1.543%	4,522,926	+7,376.636%
2023-07-05	33.9500	34.0100	33.5900	33.6900	-0.853%	3,577,633	+7,261.235%
2023-07-04	33.9150	34.2450	33.9000	33.9800	+0.236%	1,521,432	+7,198.411%
2023-07-03	33.7300	34.0250	33.6850	33.9000	+0.326%	1,545,395	+7,215.634%
2023-06-30	33.2900	33.8800	33.2800	33.7900	+1.456%	7,184,898	+7,239.450%
2023-06-29	33.2300	33.5450	33.1700	33.3050	+0.075%	2,218,654	+7,346.329%
2023-06-28	33.1200	33.3050	33.0700	33.2800	+0.956%	2,251,672	+7,351.923%
2023-06-27	32.9450	33.0700	32.8150	32.9650	+0.259%	4,742,614	+7,423.131%
2023-06-26	33.0750	33.1300	32.8800	32.8800	-0.514%	1,895,357	+7,442.579%
2023-06-23	33.4000	33.4500	33.0150	33.0500	-0.766%	2,035,432	+7,403.782%
2023-06-22	32.8750	33.4100	32.8300	33.3050	+0.756%	4,952,619	+7,346.329%
2023-06-21	32.8100	33.1100	32.7550	33.0550	-0.030%	2,305,722	+7,402.647%
2023-06-20	33.0000	33.3900	33.0000	33.0650	+0.045%	2,339,011	+7,400.378%
2023-06-19	33.4850	33.5300	33.0100	33.0500	-1.476%	2,151,564	+7,403.782%
2023-06-16	33.5550	33.8750	33.5400	33.5450	-0.134%	8,091,172	+7,293.054%
2023-06-15	33.1500	33.6450	33.0750	33.5900	-0.489%	3,455,026	+7,283.150%
2023-06-14	33.5450	33.8700	33.4050	33.7550	+0.566%	3,811,021	+7,247.060%
2023-06-13	33.5000	33.6750	33.3500	33.5650	+0.299%	7,214,084	+7,288.649%
2023-06-12	33.5350	33.7750	33.3200	33.4650	+0.783%	1,957,377	+7,310.728%
2023-06-09	33.3050	33.4550	33.1300	33.2050	-0.165%	2,742,091	+7,368.755%
2023-06-08	33.2900	33.6100	33.0450	33.2600	-0.225%	2,781,289	+7,356.404%
2023-06-07	33.4150	33.5400	33.1400	33.3350	-0.522%	2,302,451	+7,339.628%
2023-06-06	33.4850	33.6100	33.0650	33.5100	+0.570%	4,017,451	+7,300.776%
2023-06-05	34.1000	34.1000	33.2300	33.3200	-1.201%	2,808,811	+7,342.977%
2023-06-02	33.3800	33.8000	33.3050	33.7250	+0.837%	6,876,166	+7,253.595%
2023-06-01	33.5450	33.6500	33.2650	33.4450	-0.075%	4,577,970	+7,315.159%
2023-05-31	33.6400	33.8700	33.4700	33.4700	-1.631%	8,276,745	+7,309.621%
2023-05-30	35.1300	35.1850	33.8550	34.0250	-2.730%	3,434,918	+7,188.758%
2023-05-26	34.7500	35.1200	34.6600	34.9800	+0.662%	3,545,697	+6,989.766%
2023-05-25	34.8900	34.8900	34.5100	34.7500	-0.473%	2,119,846	+7,036.691%
2023-05-24	35.2200	35.2600	34.6500	34.9150	-1.328%	3,982,403	+7,002.964%
2023-05-23	35.4200	35.6950	35.2650	35.3850	-0.113%	2,080,160	+6,908.619%
2023-05-22	35.5950	35.6900	35.4000	35.4250	-0.155%	3,238,306	+6,900.706%
2023-05-19	35.5300	35.6200	35.3850	35.4800	+0.368%	2,638,473	+6,889.853%
2023-05-18	35.3800	35.6000	35.2250	35.3500	+1.000%	3,063,654	+6,915.559%
2023-05-17	35.4300	35.5000	35.0000	35.0000	-1.506%	2,977,887	+6,985.714%
2023-05-16	35.4600	35.9950	35.4050	35.5350	+0.438%	3,536,721	+6,879.035%
2023-05-15	35.4450	35.6450	35.2600	35.3800	+0.099%	5,939,726	+6,909.610%
2023-05-12	35.6650	35.8750	35.0100	35.3450	-2.348%	3,378,138	+6,916.551%
2023-05-11	35.8850	36.2550	35.8850	36.1950	+0.991%	2,077,936	+6,751.775%
2023-05-10	36.2550	36.3150	35.7600	35.8400	-1.308%	3,001,912	+6,819.643%
2023-05-09	36.6000	36.6350	36.3150	36.3150	-1.063%	3,100,085	+6,729.134%
2023-05-05	36.8400	36.9250	36.4600	36.7050	-0.380%	1,714,559	+6,656.573%
2023-05-04	36.5800	36.9200	36.3450	36.8450	+0.546%	3,289,238	+6,630.900%
2023-05-03	36.4900	36.9200	36.4900	36.6450	+0.923%	1,889,541	+6,667.635%
2023-05-02	36.4350	36.6100	36.0800	36.3100	+0.248%	4,200,686	+6,730.074%
2023-04-28	36.5900	36.9800	35.9600	36.2200	-2.503%	5,554,425	+6,747.046%
2023-04-27	36.7000	37.2300	36.5150	37.1500	-0.255%	1,938,164	+6,575.639%
2023-04-26	37.6850	37.7050	37.1650	37.2450	-1.390%	3,354,273	+6,558.612%
2023-04-25	37.1500	37.7950	37.1500	37.7700	+0.895%	3,010,647	+6,466.058%
2023-04-24	37.4000	37.6800	37.3800	37.4350	-0.452%	2,951,858	+6,524.816%
2023-04-21	37.0550	37.6050	37.0550	37.6050	+1.663%	3,302,606	+6,494.868%
2023-04-20	36.6950	36.9900	36.5900	36.9900	+0.653%	3,134,524	+6,604.515%
2023-04-19	36.5100	36.8800	36.4900	36.7500	+0.768%	3,518,159	+6,648.299%
2023-04-18	36.8850	36.9100	36.4400	36.4700	-1.004%	3,161,397	+6,700.110%
2023-04-17	36.8500	37.0100	36.7050	36.8400	+0.163%	2,874,866	+6,631.813%
2023-04-14	36.9350	37.0900	36.6750	36.7800	-0.163%	3,218,004	+6,642.795%
2023-04-13	36.7300	36.9500	36.6150	36.8400	+0.218%	5,090,042	+6,631.813%
2023-04-12	36.5550	36.9150	36.4950	36.7600	+0.465%	3,624,272	+6,646.464%
2023-04-11	36.7250	36.8400	36.5200	36.5900	-0.692%	4,251,033	+6,677.808%
2023-04-06	36.8000	36.8850	36.5100	36.8450	+0.422%	2,114,397	+6,630.900%
2023-04-05	36.0300	36.6900	36.0300	36.6900	+1.578%	5,826,028	+6,659.335%
2023-04-04	36.2050	36.3400	36.0150	36.1200	+0.069%	4,760,730	+6,766.002%
2023-04-03	36.0700	36.1850	35.8600	36.0950	-0.125%	2,519,766	+6,770.758%
2023-03-31	35.9350	36.1800	35.8700	36.1400	+0.922%	3,904,232	+6,762.203%
2023-03-30	35.7100	35.9450	35.6600	35.8100	+0.618%	2,514,684	+6,825.440%
2023-03-29	35.5050	35.7300	35.4800	35.5900	+0.225%	1,875,216	+6,868.250%
2023-03-28	35.5300	35.7000	35.3100	35.5100	-0.893%	3,011,870	+6,883.948%
2023-03-27	36.0200	36.1000	35.8200	35.8300	-0.445%	2,143,609	+6,821.574%
2023-03-24	35.6900	36.2200	35.5550	35.9900	+1.010%	2,723,077	+6,790.803%
2023-03-23	35.8200	35.9900	35.5350	35.6300	-1.138%	4,271,593	+6,860.427%
2023-03-22	35.5400	36.0650	35.4550	36.0400	+1.564%	2,931,183	+6,781.243%
2023-03-21	35.5000	35.5500	35.2250	35.4850	+0.795%	3,336,422	+6,888.869%
2023-03-20	34.6750	35.3550	34.6750	35.2050	+1.309%	2,677,214	+6,944.454%
2023-03-17	35.4350	35.4850	34.6850	34.7500	-1.683%	11,532,423	+7,036.691%
2023-03-16	34.7000	35.5100	34.6900	35.3450	+2.464%	4,009,391	+6,916.551%
2023-03-15	34.8550	34.9800	34.3850	34.4950	-0.976%	3,472,017	+7,089.448%
2023-03-14	34.6050	34.8850	34.4400	34.8350	+0.548%	3,349,692	+7,019.277%
2023-03-13	34.8450	35.0100	34.4250	34.6450	-1.028%	10,177,859	+7,058.320%
2023-03-10	35.4500	35.6800	34.8750	35.0050	-1.074%	5,818,012	+6,984.702%
2023-03-09	35.2950	35.5100	35.1550	35.3850	-0.113%	8,563,454	+6,908.619%
2023-03-08	35.5100	35.5550	35.3300	35.4250	-0.225%	7,753,088	+6,900.706%
2023-03-07	35.3900	35.7500	35.2500	35.5050	+0.085%	3,224,518	+6,884.932%
2023-03-06	35.7850	35.7950	35.2750	35.4750	-0.811%	3,684,573	+6,890.839%
2023-03-03	36.1100	36.1250	35.6950	35.7650	-0.056%	3,319,734	+6,834.154%
2023-03-02	35.0150	35.8200	34.9050	35.7850	+1.647%	3,042,007	+6,830.278%
2023-03-01	35.3450	35.6300	35.1600	35.2050	-0.241%	3,660,770	+6,944.454%
2023-02-28	35.8500	35.8500	35.2650	35.2900	-1.931%	4,651,194	+6,927.487%
2023-02-27	36.2800	36.4150	35.9100	35.9850	-0.194%	2,468,793	+6,791.760%
2023-02-24	36.0100	36.2500	35.9550	36.0550	+0.502%	3,120,851	+6,778.380%
2023-02-23	35.9700	36.1450	35.8600	35.8750	-0.637%	2,828,303	+6,812.892%
2023-02-22	35.6300	36.1950	35.5250	36.1050	+0.894%	2,768,953	+6,768.855%
2023-02-21	35.5600	35.8850	35.5400	35.7850	+0.266%	3,054,809	+6,830.278%
2023-02-20	35.6850	35.7900	35.4700	35.6900	+0.239%	4,840,900	+6,848.725%
2023-02-17	35.7050	35.7750	35.2550	35.6050	-0.918%	4,096,894	+6,865.314%
2023-02-16	35.8750	36.1700	35.7050	35.9350	+1.197%	3,228,887	+6,801.350%
2023-02-15	35.3750	35.6000	35.2000	35.5100	+0.881%	1,368,204	+6,883.948%
2023-02-14	35.3300	35.6200	35.1700	35.2000	-0.495%	2,027,077	+6,945.455%
2023-02-13	35.0250	35.4350	34.9550	35.3750	+1.463%	1,996,506	+6,910.601%
2023-02-10	35.0000	35.1050	34.6200	34.8650	-0.570%	4,563,269	+7,013.151%
2023-02-09	35.4900	35.5350	35.0650	35.0650	-0.213%	8,261,575	+6,972.579%
2023-02-08	35.3450	35.4350	35.0000	35.1400	+0.242%	3,658,088	+6,957.484%
2023-02-07	35.5050	36.0000	35.0000	35.0550	-1.572%	5,991,479	+6,974.597%
2023-02-06	35.8200	35.9950	35.5000	35.6150	-0.475%	4,955,080	+6,863.358%
2023-02-03	35.4850	36.0000	35.3850	35.7850	+0.902%	2,313,896	+6,830.278%
2023-02-02	35.4950	35.6850	35.0550	35.4650	+0.028%	5,846,018	+6,892.810%
2023-02-01	35.0200	35.9200	35.0200	35.4550	+0.724%	7,901,939	+6,894.782%
2023-01-31	34.4500	35.2000	34.1450	35.2000	+3.211%	6,480,609	+6,945.455%
2023-01-30	33.9450	34.4700	33.8850	34.1050	-0.336%	6,380,995	+7,171.661%
2023-01-27	34.2500	34.7250	33.6300	34.2200	-1.440%	7,387,684	+7,147.224%
2023-01-26	34.6500	35.5400	34.0300	34.7200	-5.524%	12,506,617	+7,042.857%
2023-01-25	36.8500	37.0000	36.6050	36.7500	-0.352%	5,790,924	+6,648.299%
2023-01-24	37.0100	37.1400	36.6900	36.8800	-0.472%	4,525,993	+6,624.512%
2023-01-23	36.8750	37.3200	36.8750	37.0550	+0.707%	2,077,892	+6,592.754%
2023-01-20	36.8500	36.8650	36.5250	36.7950	-0.339%	3,285,083	+6,640.046%
2023-01-19	36.7750	37.3050	36.7700	36.9200	+0.668%	2,871,245	+6,617.226%
2023-01-18	37.6650	37.8950	36.6050	36.6750	-2.628%	8,119,699	+6,662.100%
2023-01-17	36.9450	37.7800	36.8900	37.6650	+1.756%	6,298,580	+6,484.362%
2023-01-16	36.8400	37.1600	36.8400	37.0150	+0.598%	2,556,425	+6,599.986%
2023-01-13	36.3550	36.9650	36.3500	36.7950	+1.030%	3,056,557	+6,640.046%
2023-01-12	36.6850	36.8850	36.1750	36.4200	-0.722%	3,989,308	+6,709.445%
2023-01-11	36.1450	36.9350	36.1450	36.6850	+1.019%	4,249,986	+6,660.256%
2023-01-10	36.0000	36.3850	35.8550	36.3150	-0.096%	3,750,249	+6,729.134%
2023-01-09	36.5550	36.5550	35.8750	36.3500	-0.315%	4,442,835	+6,722.558%
2023-01-06	36.2550	36.5800	35.7750	36.4650	-0.164%	2,324,300	+6,701.042%
2023-01-05	36.6850	36.8750	36.3500	36.5250	-0.164%	3,422,365	+6,689.870%
2023-01-04	36.3400	36.7150	36.2500	36.5850	+1.273%	3,771,142	+6,678.734%
2023-01-03	36.5600	36.8800	36.0800	36.1250	-1.027%	5,247,813	+6,765.052%
2022-12-30	36.3750	36.5950	36.3750	36.5000	-0.491%	1,336,004	+6,694.521%
2022-12-29	36.5400	36.7400	36.0800	36.6800	-0.014%	1,988,549	+6,661.178%
2022-12-28	36.8450	36.8800	36.5750	36.6850	+0.576%	4,502,733	+6,660.256%
2022-12-23	36.7200	36.7300	36.3500	36.4750	-0.423%	3,210,422	+6,699.178%
2022-12-22	36.8950	37.0900	36.6300	36.6300	-0.812%	4,521,905	+6,670.407%
2022-12-21	36.4150	37.0150	36.2700	36.9300	+1.750%	4,849,374	+6,615.408%
2022-12-20	36.2400	36.5900	36.1500	36.2950	-0.179%	7,021,938	+6,732.897%
2022-12-19	36.3050	36.6150	36.0350	36.3600	+0.331%	3,008,736	+6,720.682%
2022-12-16	36.7400	36.9000	35.8900	36.2400	-1.401%	7,792,409	+6,743.267%
2022-12-15	37.6400	37.7050	36.6700	36.7550	-2.234%	3,710,730	+6,647.381%
2022-12-13	37.1950	37.7850	36.9550	37.5950	+0.831%	4,632,086	+6,496.622%
2022-12-12	37.2950	37.5050	37.1500	37.2850	-0.387%	3,643,291	+6,551.468%
2022-12-09	37.7400	37.8150	37.2550	37.4300	-0.874%	3,166,184	+6,525.701%
2022-12-08	38.2700	38.2700	37.1800	37.7600	-1.126%	2,814,008	+6,467.797%
2022-12-07	38.2000	38.5250	38.1200	38.1900	-0.209%	2,573,941	+6,393.847%
2022-12-06	38.3900	38.6050	38.2500	38.2700	+0.144%	2,364,885	+6,380.272%
2022-12-05	38.5000	38.5050	37.9700	38.2150	-0.663%	1,507,632	+6,389.598%
2022-12-02	38.5150	38.5550	38.1250	38.4700	+0.026%	2,503,436	+6,346.582%
2022-12-01	38.3850	38.8150	38.2650	38.4600	+0.998%	2,298,723	+6,348.258%
2022-11-30	38.0200	38.3300	37.7450	38.0800	+1.062%	7,215,062	+6,412.605%
2022-11-29	37.7950	38.1250	37.6350	37.6800	-0.475%	4,339,710	+6,481.741%
2022-11-28	37.5000	38.0600	37.3900	37.8600	+0.625%	2,169,604	+6,450.449%
2022-11-25	37.3400	37.9650	37.2800	37.6250	+0.360%	3,905,243	+6,491.362%

.dark-mode .C9nKJW{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .C9nKJW{ color: #333333; background-color: white; border: 2px solid #333333; }DGEDIAGEO PLCstock LSE

DGE
DIAGEO PLC
stock LSE