Diageo Historical Data - DGE

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 ISIN Company Description
Diageo Plc DGE London Ordinary Share GB0002374006 ORD 28 101/108P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -5.00 -0.16% 3,217.00 3,233.50 3,211.00 3,229.00 3,222.00 11:35:27
more quote information »
Industry Sector
BEVERAGES

DGE Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3,255.003,297.003,211.003,254.223,974,276-38.00-1.17%
1 Month3,217.003,297.003,148.503,232.723,519,6650.000.0%
3 Months3,186.003,297.002,940.503,155.104,287,91331.000.97%
6 Months3,394.503,633.502,940.503,256.384,519,395-177.50-5.23%
1 Year2,761.503,633.502,688.503,217.044,358,410455.5016.49%
3 Years2,138.503,633.502,138.002,773.464,260,0831,078.5050.43%
5 Years1,938.503,633.501,592.502,419.004,404,3961,278.5065.95%

DGE 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jan 22 2020 3,222.00 -30.00 -0.92% 3,260.50 3,275.50 3,221.50 4,938,045
Jan 21 2020 3,252.00 -20.50 -0.63% 3,266.00 3,266.00 3,221.50 4,729,122
Jan 20 2020 3,272.50 -8.50 -0.26% 3,272.00 3,281.00 3,251.50 3,555,073
Jan 17 2020 3,281.00 30.50 0.94% 3,259.00 3,291.50 3,251.00 4,241,599
Jan 16 2020 3,250.50 -25.50 -0.78% 3,255.00 3,297.00 3,242.00 2,407,543
Jan 15 2020 3,276.00 45.00 1.39% 3,236.00 3,276.00 3,233.00 4,250,069
Jan 14 2020 3,231.00 -1.50 -0.05% 3,225.00 3,257.50 3,220.50 8,746,986
Jan 13 2020 3,232.50 -12.50 -0.39% 3,243.50 3,250.00 3,216.50 3,477,121
Jan 10 2020 3,245.00 -0.50 -0.02% 3,249.00 3,272.00 3,234.00 3,097,426
Jan 09 2020 3,245.50 37.00 1.15% 3,225.00 3,266.00 3,216.50 4,505,558
Jan 08 2020 3,208.50 24.00 0.75% 3,160.00 3,224.50 3,156.50 3,996,981
Jan 07 2020 3,184.50 1.00 0.03% 3,189.00 3,197.00 3,165.50 2,870,833
Jan 06 2020 3,183.50 -6.00 -0.19% 3,176.50 3,191.50 3,148.50 2,600,105
Jan 03 2020 3,189.50 6.50 0.2% 3,167.00 3,191.00 3,157.50 2,592,925
Jan 02 2020 3,183.00 -17.50 -0.55% 3,190.00 3,211.00 3,158.50 2,451,897
Dec 31 2019 3,200.50 -4.50 -0.14% 3,193.00 3,214.00 3,176.00 1,067,536
Dec 30 2019 3,205.00 -24.00 -0.74% 3,241.00 3,241.00 3,205.00 1,892,722
Dec 27 2019 3,229.00 9.00 0.28% 3,217.00 3,243.00 3,185.00 1,932,431
Dec 24 2019 3,220.00 -8.00 -0.25% 3,221.50 3,221.50 3,194.50 504,720
Dec 23 2019 3,228.00 38.00 1.19% 3,200.50 3,240.50 3,190.00 4,356,750
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.