LSE - Delayed Quote USD

Diageo plc (DGED.L)

114.00
-0.29
(-0.25%)
At close: 6:31:27 PM GMT+1
Currency in USD
Download
Date Open High Low Close Adj Close Volume
May 21, 2025114.66114.66114.00114.00114.0040
May 20, 2025114.42114.73114.00114.29114.2921
May 19, 2025117.53117.53113.44114.06114.062,026
May 16, 2025114.12114.69113.56114.69114.6971
May 15, 2025113.41114.71113.18114.67114.677,074
May 14, 2025112.44112.63112.02112.39112.39224
May 13, 2025113.29113.31112.02112.42112.42538
May 12, 2025115.17115.44114.80114.90114.9061
May 9, 2025115.74116.02115.74115.94115.948
May 8, 2025116.68116.75115.85115.97115.97279
May 7, 2025116.32116.35115.14115.94115.94200
May 6, 2025116.24116.32114.52114.53114.53108
May 2, 2025113.14113.25112.44113.12113.12327
May 1, 2025111.78111.97111.30111.30111.3019
Apr 30, 2025111.48111.65110.58111.65111.6592
Apr 29, 2025110.64110.88110.48110.80110.80174
Apr 28, 2025111.46111.55111.00111.00111.0025
Apr 25, 2025110.72110.84109.86110.22110.2242
Apr 24, 2025111.77112.40109.53111.55111.5592
Apr 23, 2025111.72112.50110.82110.82110.8232
Apr 22, 2025112.41113.03111.92112.07112.07172
Apr 17, 2025108.88109.66108.88109.66109.6647
Apr 16, 2025109.01109.23108.42108.42108.4227
Apr 15, 2025111.00111.00107.63107.63107.63112
Apr 14, 2025111.86111.86110.00110.45110.45190
Apr 11, 2025108.68108.86107.20108.73108.73128
Apr 10, 2025105.82108.79104.98105.77105.771,641
Apr 9, 2025103.69106.26103.07104.16104.164,043
Apr 8, 2025104.76105.08102.61102.61102.61578
Apr 7, 2025101.29105.22100.72103.14103.14468
Apr 4, 2025105.48105.81104.22104.76104.76302
Apr 3, 2025106.00109.68106.00107.38107.38258
Apr 2, 2025106.46106.46105.92106.14106.14185
Apr 1, 2025104.95105.21104.25105.12105.122,921
Mar 31, 2025103.88105.00103.88104.45104.4511,660
Mar 28, 2025104.81106.55104.81105.35105.355,701
Mar 27, 2025104.96106.03104.87105.28105.286,544
Mar 26, 2025104.74105.80104.71105.69105.6920,144
Mar 25, 2025106.11106.70105.30105.43105.432,729
Mar 24, 2025106.52107.00106.34106.90106.90341
Mar 21, 2025107.25107.40106.50107.10107.10116
Mar 20, 2025106.63108.01106.41107.92107.92249
Mar 19, 2025106.91108.05105.62106.51106.51543
Mar 18, 2025108.96109.42108.13108.13108.13920
Mar 17, 2025107.64109.31107.61109.31109.31329
Mar 14, 2025107.31107.82107.13107.54107.54480
Mar 13, 2025107.94108.54107.75107.97107.97668
Mar 12, 2025110.30110.30108.19108.54108.5461
Mar 11, 2025111.18111.60109.67110.21110.21572
Mar 10, 2025110.82114.14110.82111.61111.61353
Mar 7, 2025111.42113.20111.29112.10112.10391
Mar 6, 2025111.19114.11111.08113.73113.7315,390
Mar 5, 2025113.64114.16113.14113.93113.936,548
Mar 4, 2025108.00109.81108.00109.81109.81513
Mar 3, 2025109.76110.43109.32110.19110.19850
Feb 28, 2025109.39109.56108.58108.58108.58799
Feb 27, 2025 1.62 Dividend
Feb 27, 2025109.00109.60108.40108.92108.92578
Feb 26, 2025110.35111.19110.13111.07109.451,166
Feb 25, 2025110.27111.29109.96110.11108.50246
Feb 24, 2025109.84111.22109.49110.81109.202,126
Feb 21, 2025109.86111.09109.33110.96109.34362
Feb 20, 2025107.48107.79106.18106.28104.73984
Feb 19, 2025107.68107.68106.42106.62105.061,045
Feb 18, 2025107.91108.45107.49107.57106.00981
Feb 17, 2025108.31108.31108.31108.31106.73-
Feb 14, 2025108.88109.23107.91108.31106.73167
Feb 13, 2025110.52110.52108.69109.36107.761,509
Feb 12, 2025106.96107.04105.89106.71105.16792
Feb 11, 2025108.46108.46107.24107.99106.41913
Feb 10, 2025110.04110.08108.47108.71107.12537
Feb 7, 2025111.20111.30110.22111.21109.58503
Feb 6, 2025112.17112.84111.70111.70110.07160
Feb 5, 2025113.33113.33111.69111.71110.081,449
Feb 4, 2025114.60117.11114.01116.03114.342,110
Feb 3, 2025115.62118.23115.27118.12116.39735
Jan 31, 2025119.55121.28119.23120.18118.43307
Jan 30, 2025120.71122.06120.71122.06120.28117
Jan 29, 2025121.76121.99120.68120.86119.101,022
Jan 28, 2025125.32125.70123.41123.64121.84931
Jan 27, 2025124.29125.92123.94125.86124.02400
Jan 24, 2025123.89125.00123.29124.71122.8913,564
Jan 23, 2025117.96118.79117.56118.70116.97799
Jan 22, 2025118.87118.87117.53118.11116.39363
Jan 21, 2025119.34120.32119.19119.39117.64481
Jan 20, 2025118.26118.26118.26118.26116.54-
Jan 17, 2025118.54119.01118.12118.26116.541,178
Jan 16, 2025115.64116.41115.12116.41114.71152
Jan 15, 2025116.00116.50115.70115.89114.20163
Jan 14, 2025114.39114.86114.00114.64112.97499
Jan 13, 2025119.91119.91115.00116.56114.86889
Jan 10, 2025124.40124.40119.15119.16117.422,246
Jan 9, 2025124.84124.84124.84124.84123.02-
Jan 8, 2025124.56125.00124.24124.84123.02105
Jan 7, 2025125.32126.53125.07125.24123.411,908
Jan 6, 2025123.09126.30123.00126.17124.332,927
Jan 3, 2025122.65122.72121.50121.81120.03391
Jan 2, 2025126.40126.79125.98125.99124.15674
Dec 31, 2024126.69127.29126.69126.88125.03207
Dec 30, 2024126.66127.05125.75127.05125.20682
Dec 27, 2024126.38127.40126.32126.65124.801,277
Dec 24, 2024125.48126.12122.50125.37123.54111
Dec 23, 2024125.12125.35124.39124.89123.07460
Dec 20, 2024125.38126.69125.36126.69124.85226
Dec 19, 2024125.77127.32125.77126.84124.99223
Dec 18, 2024127.56128.03127.51127.98126.11136
Dec 17, 2024128.98129.74128.30128.87126.99748
Dec 16, 2024130.77131.98128.15131.94130.02345
Dec 13, 2024129.24132.47124.39131.43129.51315
Dec 12, 2024128.51130.36128.44129.22127.3313,143
Dec 11, 2024126.13128.12125.80127.08125.22426
Dec 10, 2024124.90124.93123.85124.60122.7891
Dec 9, 2024123.97126.45123.30124.38122.57830
Dec 6, 2024124.59124.74123.11123.11121.3125,434
Dec 5, 2024119.02123.97119.02123.53121.731,242
Dec 4, 2024118.68119.08118.36118.41116.6881
Dec 3, 2024119.50120.09118.98119.23117.49558
Dec 2, 2024119.67119.76118.64119.40117.6640,617
Nov 29, 2024118.61119.53118.20119.36117.62253
Nov 28, 2024119.13119.13119.13119.13117.39-
Nov 27, 2024118.54119.46118.49119.13117.39185
Nov 26, 2024118.95120.67117.50118.48116.761,261
Nov 25, 2024121.30121.50120.07120.26118.51532
Nov 22, 2024119.40120.33119.23119.93118.18218
Nov 21, 2024118.80119.06117.84118.32116.59255
Nov 20, 2024119.74119.74118.93119.20117.46134
Nov 19, 2024118.37119.77118.36119.37117.63241
Nov 18, 2024118.44119.46118.44119.33117.59881
Nov 15, 2024119.27119.44118.24118.24116.52489
Nov 14, 2024121.03121.07120.03120.03118.28480
Nov 13, 2024118.75119.14118.00119.11117.37273
Nov 12, 2024120.27120.37119.26119.90118.15689
Nov 11, 2024121.29121.41120.45120.60118.84572
Nov 8, 2024120.59120.79119.93120.36118.61285
Nov 7, 2024122.14122.57121.39121.39119.6293
Nov 6, 2024123.84123.84118.37119.95118.203,153
Nov 5, 2024123.57123.96123.57123.77121.97726
Nov 4, 2024126.02126.02123.73124.10122.29187
Nov 1, 2024125.66125.83124.28124.28122.47714
Oct 31, 2024125.90125.90124.06124.63122.81373
Oct 30, 2024129.00129.08127.99128.00126.13556
Oct 29, 2024132.54132.94130.26130.35128.45623
Oct 28, 2024134.53134.53133.50133.95132.00162
Oct 25, 2024134.68134.68133.91133.91131.95218
Oct 24, 2024135.13135.13134.06134.36132.40153
Oct 23, 2024135.54135.54134.16134.16132.20687
Oct 22, 2024135.96136.57135.76136.50134.5165,371
Oct 21, 2024138.28138.34136.98137.32135.3170
Oct 18, 2024139.83139.96138.77139.10137.0776
Oct 17, 2024138.42139.16137.31138.05136.04169
Oct 16, 2024135.09135.89134.88135.89133.91134
Oct 15, 2024136.07136.75135.28135.78133.8017,652
Oct 14, 2024133.39135.56133.29135.15133.18131
Oct 11, 2024134.21134.88134.02134.88132.9172
Oct 10, 2024133.23134.21133.01134.21132.25182
Oct 9, 2024133.92134.93133.92134.83132.86247
Oct 8, 2024134.35134.77133.80134.72132.75117
Oct 7, 2024137.09137.09136.13136.70134.70308
Oct 4, 2024136.48137.44136.44137.44135.4457
Oct 3, 2024137.83138.06136.96137.60135.5988
Oct 2, 2024138.83139.50138.65139.45137.4165
Oct 1, 2024140.92141.47139.19139.83137.79153
Sep 30, 2024140.81140.87139.70140.38138.33242
Sep 27, 2024141.36142.80140.88141.21139.1525,775
Sep 26, 2024140.54140.64139.54140.32138.271,033
Sep 25, 2024135.64135.64133.51133.62131.67238
Sep 24, 2024136.00136.87135.77136.55134.5614,020
Sep 23, 2024134.25135.53134.04135.52133.54263
Sep 20, 2024134.00134.00132.96133.23131.2955
Sep 19, 2024135.88136.40135.60136.34134.3516,487
Sep 18, 2024133.24133.80132.48133.21131.271,846
Sep 17, 2024133.19134.45133.19134.00132.0487,033
Sep 16, 2024132.75133.18131.76133.18131.2425,524
Sep 13, 2024133.60134.05131.07131.70129.786,518
Sep 12, 2024131.38133.22131.34133.21131.27450
Sep 11, 2024127.84128.88126.47128.88127.00341
Sep 10, 2024128.49128.54126.85126.85125.00309
Sep 9, 2024126.89129.24126.88129.11127.2364
Sep 6, 2024127.72128.42126.73127.09125.24166
Sep 5, 2024128.36129.07128.25129.07127.1912
Sep 4, 2024128.12129.52128.12129.09127.21898
Sep 3, 2024129.20130.29128.77129.84127.941,392
Sep 2, 2024130.67130.67130.67130.67128.76-
Aug 30, 2024 2.5192 Dividend
Aug 30, 2024131.14131.14130.67130.67128.76336
Aug 29, 2024133.68134.25132.85134.19129.75657
Aug 28, 2024133.94133.94132.55132.62128.232,458
Aug 27, 2024135.62135.74134.51134.93130.46260
Aug 23, 2024132.80134.54132.80134.41129.96412
Aug 22, 2024131.67132.42131.58132.10127.737,329
Aug 21, 2024130.28131.07130.21130.95126.6243
Aug 20, 2024127.88128.26127.74128.25124.01113
Aug 19, 2024129.04129.93129.04129.56125.271,317
Aug 16, 2024130.01130.01128.39128.57124.32183
Aug 15, 2024129.87130.13129.67130.04125.74399
Aug 14, 2024126.07127.66126.04127.45123.23534
Aug 13, 2024125.80127.41125.70127.41123.1916,645
Aug 12, 2024125.21125.55124.24124.31120.203,074
Aug 9, 2024123.61124.27123.01124.08119.97270
Aug 8, 2024121.72122.46121.72122.38118.33334
Aug 7, 2024120.68123.07120.68122.80118.74804
Aug 6, 2024119.48121.13119.48121.04117.04165
Aug 5, 2024121.86121.86119.83119.83115.87407
Aug 2, 2024122.74123.67122.06122.60118.54252
Aug 1, 2024123.19123.78122.24122.57118.52543
Jul 31, 2024126.50126.50124.00124.79120.66104
Jul 30, 2024122.20124.88121.31124.69120.5721,391
Jul 29, 2024131.12131.57130.48131.57127.2274
Jul 26, 2024131.37132.42131.37132.35127.97362
Jul 25, 2024130.19131.60130.19131.03126.69174
Jul 24, 2024129.46129.50128.95129.11124.84726
Jul 23, 2024129.23129.23128.25128.28124.0439
Jul 22, 2024130.59130.59129.19129.48125.2012
Jul 19, 2024128.64128.89128.00128.89124.6316
Jul 18, 2024131.43131.56130.22130.22125.9176
Jul 17, 2024130.43131.31130.04131.31126.9748,620
Jul 16, 2024128.53129.12128.18129.07124.80576
Jul 15, 2024130.02130.05129.29129.41125.13145
Jul 12, 2024130.70132.30130.70132.26127.88280
Jul 11, 2024130.84131.94130.76131.34126.9912,624
Jul 10, 2024127.83128.74127.64128.74124.491,335
Jul 9, 2024127.82127.98126.50126.91122.71607
Jul 8, 2024129.72129.81128.40128.50124.25413
Jul 5, 2024130.34130.40129.14129.15124.88582
Jul 4, 2024128.19128.19128.19128.19123.95-
Jul 3, 2024128.00128.35127.93128.19123.951,523
Jul 2, 2024125.65125.66124.76125.66121.5057
Jul 1, 2024126.16127.31125.75125.83121.67288
Jun 28, 2024126.01126.73125.72126.18122.01336
Jun 27, 2024127.52127.92126.93126.94122.74571
Jun 26, 2024130.09130.09128.52128.87124.613,482
Jun 25, 2024131.00131.16129.93130.08125.78933
Jun 24, 2024131.14131.68130.92131.02126.6950
Jun 21, 2024130.80131.19129.93130.71126.394,343
Jun 20, 2024131.64131.87130.98131.42127.0726,889
Jun 19, 2024129.57129.57129.57129.57125.28-
Jun 18, 2024131.09131.09129.57129.57125.281,199
Jun 17, 2024131.11131.57130.76131.57127.22109
Jun 14, 2024131.76131.91130.54131.79127.43657
Jun 13, 2024132.16132.16131.13131.80127.4440
Jun 12, 2024134.88134.97133.95133.95129.5242
Jun 11, 2024131.83132.43131.16132.26127.88162
Jun 10, 2024133.84134.29132.70132.72128.33611
Jun 7, 2024136.18136.52135.90135.90131.40375
Jun 6, 2024137.80138.83137.56138.61134.02605
Jun 5, 2024136.56136.56135.24136.00131.5034
Jun 4, 2024134.75135.47134.30135.45130.9771
Jun 3, 2024134.95135.55134.83135.33130.85343
May 31, 2024132.72134.39132.68134.37129.92432
May 30, 2024132.16133.05132.09132.55128.16666
May 29, 2024132.97132.97131.74132.14127.778,324
May 28, 2024135.14135.25134.00134.48130.03716
May 24, 2024137.43137.57137.00137.00132.4723
May 23, 2024138.68138.68136.83136.83132.301,562
May 22, 2024138.96139.69138.96139.35134.74242
May 21, 2024140.68140.68139.70140.34135.70243
Waiting for permission
Allow microphone access to enable voice search

Try again.