Diageo Plc (DGE)
LSE
News
Market Data
Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.5 | -0.0592651126037 | 2531 | 2566.5 | 2463.5 | 3707250 | 2505.23098055 | DE |
| 4 | 7 | 0.277502477701 | 2522.5 | 2578.5 | 2392.5 | 3240525 | 2480.9198604 | DE |
| 12 | 15.5 | 0.616547334924 | 2514 | 2579.5 | 2275 | 3333482 | 2475.57350444 | DE |
| 26 | -297 | -10.5076950292 | 2826.5 | 2955.5 | 2275 | 3624112 | 2631.11266656 | DE |
| 52 | -651.5 | -20.4809808236 | 3181 | 3268.5 | 2275 | 3811132 | 2780.3175915 | DE |
| 156 | -904 | -26.3288189894 | 3433.5 | 4110 | 2275 | 3621885 | 3329.18539144 | DE |
| 260 | -717 | -22.0853226552 | 3246.5 | 4110 | 2139 | 3747360 | 3171.91211532 | DE |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1726763400 | 2552 | 68 | 2.74 | 2521 | 2566.5 | 2506.5 | 4837308 |
| 1726677000 | 2484 | -41.5 | -1.64 | 2509 | 2513 | 2476.5 | 3209495 |
| 1726590600 | 2525.5 | 59.5 | 2.41 | 2488.5 | 2528 | 2488.5 | 4032996 |
| 1726504200 | 2466 | -4 | -0.16 | 2473 | 2491 | 2464 | 3093309 |
| 1726245000 | 2470 | -36 | -1.44 | 2531 | 2545 | 2463.5 | 3363141 |
| 1726158600 | 2506 | 72 | 2.96 | 2527 | 2530.5 | 2465 | 6479443 |
| 1726072200 | 2434 | 17 | 0.70 | 2420 | 2441 | 2409 | 3382875 |
| 1725985800 | 2417 | -22 | -0.90 | 2440.5 | 2449 | 2410.5 | 3397219 |
| 1725899400 | 2439 | 39 | 1.63 | 2415 | 2440.5 | 2392.5 | 1914436 |
| 1725640200 | 2400 | -30.5 | -1.25 | 2427.5 | 2435 | 2397.5 | 3201170 |
| 1725553800 | 2430.5 | -19.5 | -0.80 | 2441.5 | 2450 | 2417.5 | 3263343 |
| 1725467400 | 2450 | -14.5 | -0.59 | 2449.5 | 2461 | 2428.5 | 1793787 |
| 1725381000 | 2464.5 | -9.5 | -0.38 | 2486 | 2487.5 | 2439 | 2446811 |
| 1725294600 | 2474 | 1.5 | 0.06 | 2478 | 2490 | 2460.5 | 1608395 |
| 1725035400 | 2472.5 | -16.5 | -0.66 | 2489 | 2504.5 | 2472.5 | 3639827 |
| 1724949000 | 2489 | -30.5 | -1.21 | 2469 | 2578.5 | 2466.5 | 4042104 |
| 1724862600 | 2519.5 | -10.5 | -0.42 | 2522 | 2536.5 | 2515 | 1588162 |
| 1724776200 | 2530 | -1 | -0.04 | 2547 | 2577.5 | 2530 | 4266108 |
| 1724430600 | 2531 | 29 | 1.16 | 2522.5 | 2539.5 | 2515 | 2010040 |
| 1724344200 | 2502 | 11.5 | 0.46 | 2486.5 | 2517 | 2483 | 2146183 |
| 1724257800 | 2490.5 | 49 | 2.01 | 2456 | 2501.5 | 2454 | 5772891 |
| 1724171400 | 2441.5 | -40.5 | -1.63 | 2484.5 | 2492 | 2440.5 | 2201920 |
| 1724085000 | 2482 | -1.5 | -0.06 | 2484 | 2493 | 2475.5 | 1592608 |
| 1723825800 | 2483.5 | -37 | -1.47 | 2520 | 2521.5 | 2478 | 2686810 |
| 1723739400 | 2520.5 | 50.5 | 2.04 | 2496.5 | 2532.5 | 2484.5 | 1841384 |
| 1723653000 | 2470 | 3 | 0.12 | 2500 | 2509 | 2447.5 | 2266888 |
| 1723566600 | 2467 | 15.5 | 0.63 | 2440.5 | 2468 | 2440.5 | 2273140 |
| 1723480200 | 2451.5 | 25 | 1.03 | 2465 | 2467.5 | 2438 | 3264786 |
| 1723221000 | 2426.5 | 22.5 | 0.94 | 2415.5 | 2446 | 2403 | 1733339 |
| 1723134600 | 2404 | -2 | -0.08 | 2405.5 | 2409.5 | 2383.5 | 2666058 |
| 1723048200 | 2406 | 38 | 1.60 | 2370 | 2409 | 2355 | 2574595 |
| 1722961800 | 2368 | 9 | 0.38 | 2372 | 2379.5 | 2349 | 3178983 |
| 1722875400 | 2359 | -21 | -0.88 | 2369.5 | 2397.5 | 2353 | 3005546 |
| 1722616200 | 2380 | -20 | -0.83 | 2381.5 | 2404 | 2366 | 4974148 |
| 1722529800 | 2400 | -19 | -0.79 | 2422 | 2434 | 2387.5 | 3751098 |
| 1722443400 | 2419 | 1 | 0.04 | 2452 | 2496.5 | 2407.5 | 7107494 |
| 1722357000 | 2418 | -129.5 | -5.08 | 2399 | 2436.5 | 2275 | 9277983 |
| 1722270600 | 2547.5 | -18 | -0.70 | 2562 | 2579.5 | 2539.5 | 2515749 |
| 1722011400 | 2565.5 | 34 | 1.34 | 2539.5 | 2567 | 2536.5 | 2400034 |
| 1721925000 | 2531.5 | 35 | 1.40 | 2501 | 2554 | 2486.5 | 3148097 |
| 1721838600 | 2496.5 | 0.5 | 0.02 | 2474.5 | 2503.5 | 2473 | 2166298 |
| 1721752200 | 2496 | -9 | -0.36 | 2499 | 2512.5 | 2487.5 | 2619081 |
| 1721665800 | 2505 | 14.5 | 0.58 | 2503.5 | 2542 | 2501 | 1824274 |
| 1721406600 | 2490.5 | -34.5 | -1.37 | 2485.5 | 2498.5 | 2474 | 3205089 |
| 1721320200 | 2525 | 16.5 | 0.66 | 2539.5 | 2546 | 2522 | 2053257 |
| 1721233800 | 2508.5 | 28.5 | 1.15 | 2476.5 | 2520 | 2474.5 | 3682067 |
| 1721147400 | 2480 | -8 | -0.32 | 2473 | 2490.5 | 2464 | 3188352 |
| 1721061000 | 2488 | -51.5 | -2.03 | 2523.5 | 2526 | 2483.5 | 3550347 |
| 1720801800 | 2539.5 | -6.5 | -0.26 | 2535.5 | 2553 | 2527 | 2674201 |
| 1720715400 | 2546 | 43.5 | 1.74 | 2521 | 2553 | 2516.5 | 6713108 |
| 1720629000 | 2502.5 | 24.5 | 0.99 | 2478 | 2504.5 | 2476.5 | 3299236 |
| 1720542600 | 2478 | -28 | -1.12 | 2497.5 | 2514 | 2473.5 | 3728707 |
| 1720456200 | 2506 | -17 | -0.67 | 2529.5 | 2536.5 | 2504 | 5368615 |
| 1720197000 | 2523 | -12 | -0.47 | 2545.5 | 2550.5 | 2522 | 2493651 |
| 1720110600 | 2535 | 26.5 | 1.06 | 2515.5 | 2541 | 2514 | 3086260 |
| 1720024200 | 2508.5 | 45 | 1.83 | 2530 | 2542 | 2490 | 4978879 |
| 1719937800 | 2463.5 | -16.5 | -0.67 | 2466.5 | 2473 | 2454 | 3772609 |
| 1719851400 | 2480 | -9.5 | -0.38 | 2502.5 | 2511.5 | 2474.5 | 2662798 |
| 1719592200 | 2489.5 | -10.5 | -0.42 | 2514 | 2521.5 | 2484 | 3658883 |
| 1719505800 | 2500 | -53 | -2.08 | 2548.5 | 2557.5 | 2500 | 3454465 |
| 1719419400 | 2553 | -19.5 | -0.76 | 2579.5 | 2580 | 2541.5 | 3459856 |
| 1719333000 | 2572.5 | -5.5 | -0.21 | 2586.5 | 2597 | 2571.5 | 2638361 |
| 1719246600 | 2578 | 0 | 0.00 | 2571.5 | 2593.5 | 2571.5 | 2736465 |
| 1718987400 | 2578 | -12.5 | -0.48 | 2582.5 | 2596 | 2552 | 8019496 |
| 1718901000 | 2590.5 | 21.5 | 0.84 | 2569 | 2599.5 | 2553.5 | 6361726 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
