Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Cboe UK GBp

Diageo plc (DGEL.XC)

Compare
2,077.00
+33.00
+(1.61%)
At close: 4:29:55 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 16, 20252,043.002,077.502,040.002,077.002,077.00521,237
Apr 15, 20252,097.002,101.002,031.002,044.002,044.00781,673
Apr 14, 20252,090.002,122.002,085.002,110.002,110.00952,625
Apr 11, 20252,077.002,091.002,034.002,054.002,054.00634,937
Apr 10, 20252,072.002,127.002,061.002,062.002,062.00892,378
Apr 9, 20252,001.002,042.001,998.002,017.002,017.001,500,158
Apr 8, 20251,998.752,051.001,977.502,036.002,036.001,468,010
Apr 7, 20251,959.502,048.001,909.001,983.501,983.502,818,136
Apr 4, 20252,054.002,087.001,994.002,016.002,016.001,572,541
Apr 3, 20252,086.002,117.002,021.002,026.002,026.001,386,947
Apr 2, 20252,011.002,065.502,006.002,047.002,047.00678,242
Apr 1, 20252,024.002,036.002,013.002,024.002,024.00435,580
Mar 31, 20252,019.502,026.501,996.802,018.502,018.50627,706
Mar 28, 20252,015.502,050.752,007.002,042.002,042.00623,293
Mar 27, 20252,030.502,050.002,014.502,020.002,020.00584,258
Mar 26, 20252,028.002,046.252,012.002,040.002,040.00651,061
Mar 25, 20252,052.752,065.502,028.002,032.502,032.50721,027
Mar 24, 20252,071.002,084.002,040.502,058.002,058.001,282,797
Mar 21, 20252,078.002,085.002,050.502,063.502,063.50936,445
Mar 20, 20252,050.002,080.502,042.502,074.502,074.501,130,435
Mar 19, 20252,062.502,075.002,032.002,038.502,038.501,213,463
Mar 18, 20252,092.502,102.502,075.002,078.002,078.00803,705
Mar 17, 20252,070.002,090.002,050.502,085.002,085.00787,017
Mar 14, 20252,088.002,093.502,051.502,071.002,071.001,143,191
Mar 13, 20252,076.002,107.502,050.002,083.002,083.001,581,614
Mar 12, 20252,130.502,158.502,087.502,088.002,088.00862,652
Mar 11, 20252,195.002,219.252,113.502,124.502,124.50891,003
Mar 10, 20252,182.002,203.502,135.002,180.252,180.251,569,384
Mar 7, 20252,220.002,220.502,147.002,177.002,177.001,195,548
Mar 6, 20252,196.752,212.502,149.502,207.002,207.001,242,995
Mar 5, 20252,155.002,226.002,134.502,206.502,206.501,236,754
Mar 4, 20252,148.002,162.002,124.002,138.252,138.25802,878
Mar 3, 20252,174.502,177.752,134.502,165.002,165.00864,701
Feb 28, 20252,114.502,171.502,109.502,163.002,163.00627,574
Feb 27, 2025 30.61 Dividend
Feb 27, 20252,131.502,142.502,099.502,126.502,126.50933,991
Feb 26, 20252,176.502,205.002,170.502,182.002,181.59742,059
Feb 25, 20252,187.502,196.002,172.252,172.502,172.10628,981
Feb 24, 20252,206.002,206.002,160.002,197.002,196.591,008,997
Feb 21, 20252,154.002,192.002,147.752,191.502,191.09953,031
Feb 20, 20252,112.502,139.002,099.002,119.502,119.11770,622
Feb 19, 20252,143.502,154.002,114.002,118.002,117.61824,492
Feb 18, 20252,157.002,163.002,109.002,145.502,145.101,031,100
Feb 17, 20252,139.002,157.002,126.502,153.002,152.601,194,985
Feb 14, 20252,180.502,183.502,141.002,144.502,144.10814,368
Feb 13, 20252,165.502,225.002,139.502,183.002,182.591,225,085
Feb 12, 20252,184.002,188.502,125.502,127.502,127.111,004,061
Feb 11, 20252,199.002,203.002,155.752,168.502,168.10800,449
Feb 10, 20252,225.002,226.502,194.002,196.002,195.59590,863
Feb 7, 20252,251.002,262.502,219.002,232.002,231.591,332,309
Feb 6, 20252,240.502,280.002,227.002,258.502,258.081,185,645
Feb 5, 20252,305.502,338.002,231.002,235.002,234.591,611,386
Feb 4, 20252,295.502,373.002,261.002,333.002,332.572,475,210
Feb 3, 20252,374.002,379.002,325.502,361.002,360.561,556,354
Jan 31, 20252,432.002,450.002,398.002,422.002,421.55869,789
Jan 30, 20252,429.502,450.002,415.502,434.502,434.05931,958
Jan 29, 20252,465.002,474.502,425.252,426.502,426.05931,066
Jan 28, 20252,500.502,535.502,496.002,498.002,497.54678,927
Jan 27, 20252,486.002,499.502,468.002,492.502,492.04749,745
Jan 24, 20252,407.502,563.502,403.502,503.002,502.541,803,907
Jan 23, 20252,391.002,408.502,376.502,406.002,405.55823,114
Jan 22, 20252,420.502,436.002,379.002,394.002,393.56748,564
Jan 21, 20252,414.502,428.502,396.752,426.002,425.55655,816
Jan 20, 20252,436.002,445.002,408.502,437.002,436.55816,581
Jan 17, 20252,410.002,439.752,404.502,436.502,436.05725,417
Jan 16, 20252,376.002,405.252,356.002,378.502,378.06813,642
Jan 15, 20252,351.002,372.502,340.002,363.502,363.061,399,047
Jan 14, 20252,398.002,403.502,329.002,335.002,334.571,411,357
Jan 13, 20252,418.502,433.002,368.502,396.002,395.561,069,861
Jan 10, 20252,542.502,545.502,448.252,451.502,451.04756,608
Jan 9, 20252,528.502,567.502,521.502,556.502,556.03514,233
Jan 8, 20252,495.002,533.502,493.502,530.002,529.53568,139
Jan 7, 20252,506.002,540.002,493.502,516.002,515.53624,774
Jan 6, 20252,440.002,521.002,421.002,503.502,503.041,495,225
Jan 3, 20252,555.502,557.502,441.502,447.002,446.551,261,177
Jan 2, 20252,534.002,558.002,520.002,548.502,548.03549,652
Dec 31, 20242,513.002,534.002,513.002,533.502,533.03234,059
Dec 30, 20242,522.502,540.502,507.002,518.502,518.03463,298
Dec 27, 20242,512.002,536.502,498.502,529.502,529.03443,512
Dec 24, 20242,496.002,514.002,496.002,501.002,500.54237,664
Dec 23, 20242,492.502,506.502,483.502,494.002,493.54599,717
Dec 20, 20242,526.502,528.002,493.502,512.502,512.031,038,844
Dec 19, 20242,487.502,532.502,484.502,517.002,516.531,070,178
Dec 18, 20242,541.252,550.502,509.002,523.502,523.03568,319
Dec 17, 20242,569.002,579.502,536.752,543.502,543.03885,752
Dec 16, 20242,595.002,610.002,569.502,593.502,593.02925,483
Dec 13, 20242,566.002,619.502,559.502,611.502,611.021,665,154
Dec 12, 20242,523.252,594.252,523.252,555.502,555.031,743,021
Dec 11, 20242,444.252,483.002,434.502,478.502,478.041,354,287
Dec 10, 20242,426.002,450.002,421.502,438.502,438.05745,680
Dec 9, 20242,427.002,441.502,411.502,431.002,430.55527,931
Dec 6, 20242,440.502,455.502,417.502,424.002,423.551,126,672
Dec 5, 20242,343.502,425.752,340.002,424.502,424.051,982,424
Dec 4, 20242,343.002,345.002,327.002,341.502,341.07690,360
Dec 3, 20242,372.002,374.752,350.002,355.502,355.06701,117
Dec 2, 20242,350.502,376.002,342.502,362.502,362.061,053,153
Nov 29, 20242,366.502,370.502,330.002,356.502,356.06639,699
Nov 28, 20242,352.502,402.502,346.002,366.502,366.06711,164
Nov 27, 20242,360.002,363.002,327.502,359.002,358.56886,689
Nov 26, 20242,377.002,401.502,313.002,364.502,364.061,412,110
Nov 25, 20242,407.502,425.002,402.252,403.502,403.05620,299
Nov 22, 20242,350.002,397.502,348.502,397.002,396.56691,888
Nov 21, 20242,346.502,357.502,338.252,349.502,349.06522,558
Nov 20, 20242,355.502,380.002,353.002,357.002,356.561,072,740
Nov 19, 20242,345.752,363.502,331.502,363.502,363.06993,434
Nov 18, 20242,344.502,357.002,342.502,352.002,351.56570,241
Nov 15, 20242,359.502,374.002,346.502,347.502,347.06556,493
Nov 14, 20242,345.502,382.002,327.002,362.002,361.56794,534
Nov 13, 20242,341.002,353.002,315.502,335.002,334.57895,203
Nov 12, 20242,327.502,351.502,320.502,341.752,341.32693,511
Nov 11, 20242,344.002,354.002,326.002,343.002,342.57655,147
Nov 8, 20242,341.502,342.002,314.002,316.502,316.07729,577
Nov 7, 20242,324.502,352.502,323.502,337.502,337.07556,941
Nov 6, 20242,362.502,396.002,288.002,300.502,300.07971,319
Nov 5, 20242,381.502,382.502,355.002,363.502,363.06622,274
Nov 4, 20242,395.502,416.502,384.502,384.502,384.06961,758
Nov 1, 20242,393.002,414.502,387.002,403.502,403.05822,075
Oct 31, 20242,414.502,420.502,381.502,399.502,399.05845,088
Oct 30, 20242,462.502,484.502,445.002,460.502,460.04956,640
Oct 29, 20242,556.002,562.002,521.002,523.002,522.53477,222
Oct 28, 20242,565.002,573.502,544.002,560.502,560.02464,149
Oct 25, 20242,569.002,573.002,551.002,562.002,561.52473,783
Oct 24, 20242,579.002,599.502,564.502,573.502,573.02609,047
Oct 23, 20242,609.502,635.502,572.502,573.502,573.02783,279
Oct 22, 20242,623.502,627.502,600.002,611.002,610.52721,156
Oct 21, 20242,655.002,667.502,621.002,624.502,624.01479,661
Oct 18, 20242,634.502,677.002,634.502,647.502,647.01975,964
Oct 17, 20242,599.502,656.502,584.252,656.502,656.011,360,417
Oct 16, 20242,562.502,586.502,548.502,570.502,570.02657,264
Oct 15, 20242,569.502,592.502,557.002,592.002,591.52499,841
Oct 14, 20242,553.502,564.502,526.002,562.002,561.52457,630
Oct 11, 20242,543.002,555.502,534.502,549.002,548.53375,534
Oct 10, 20242,555.252,555.502,519.502,539.002,538.53530,169
Oct 9, 20242,547.502,563.002,541.002,551.502,551.03543,301
Oct 8, 20242,564.502,564.502,529.002,547.002,546.53817,261
Oct 7, 20242,599.502,612.002,584.502,589.502,589.02515,832
Oct 4, 20242,606.002,622.002,580.502,605.002,604.52794,974
Oct 3, 20242,630.502,630.502,597.502,614.502,614.01496,389
Oct 2, 20242,617.502,618.252,589.502,614.002,613.51652,118
Oct 1, 20242,620.502,651.002,607.502,611.002,610.52708,798
Sep 30, 20242,612.002,652.002,602.502,609.502,609.02793,087
Sep 27, 20242,618.502,659.002,615.502,657.502,657.01790,666
Sep 26, 20242,551.502,635.002,548.752,611.502,611.021,090,137
Sep 25, 20242,516.002,543.002,493.502,496.002,495.54651,979
Sep 24, 20242,551.002,560.002,521.502,539.002,538.53888,036
Sep 23, 20242,485.002,525.502,480.502,523.502,523.03820,878
Sep 20, 20242,527.002,533.002,492.502,498.002,497.54680,370
Sep 19, 20242,508.502,566.502,505.502,552.502,552.03883,274
Sep 18, 20242,504.002,513.252,476.502,481.502,481.04544,888
Sep 17, 20242,489.502,528.002,489.502,527.002,526.53853,404
Sep 16, 20242,473.002,491.002,464.002,466.752,466.29654,518
Sep 13, 20242,528.502,545.002,463.002,467.002,466.541,402,301
Sep 12, 20242,523.002,530.002,465.002,503.002,502.541,372,993
Sep 11, 20242,419.002,440.502,409.502,430.502,430.05566,752
Sep 10, 20242,440.502,449.002,410.502,421.502,421.05729,399
Sep 9, 20242,410.002,440.502,392.502,431.502,431.05595,995
Sep 6, 20242,427.002,434.502,398.002,399.502,399.051,178,073
Sep 5, 20242,445.002,449.002,417.002,434.002,433.55686,419
Sep 4, 20242,451.002,461.002,428.502,448.502,448.05639,128
Sep 3, 20242,489.002,489.002,439.002,465.002,464.54822,518
Sep 2, 20242,478.252,491.002,460.502,473.002,472.54447,105
Aug 30, 20242,484.502,504.502,477.002,477.002,476.54470,515
Aug 29, 20242,470.002,578.502,466.502,489.002,488.541,285,576
Aug 28, 20242,521.502,537.002,514.752,529.002,528.53570,538
Aug 27, 20242,545.002,577.002,536.002,541.502,541.03912,494
Aug 23, 20242,522.502,539.502,514.502,534.002,533.53729,384
Aug 22, 20242,492.502,517.002,483.502,503.002,502.54608,287
Aug 21, 20242,458.502,501.502,454.002,495.002,494.54715,765
Aug 20, 20242,484.502,491.002,441.002,444.002,443.55515,203
Aug 19, 20242,482.502,493.002,475.752,488.002,487.54453,058
Aug 16, 20242,520.502,521.502,478.502,482.002,481.54521,234
Aug 15, 20242,496.502,533.002,484.502,520.002,519.53586,813
Aug 14, 20242,499.002,507.002,447.502,469.502,469.04691,802
Aug 13, 20242,440.502,468.002,440.502,465.002,464.54556,071
Aug 12, 20242,463.752,466.252,438.002,448.502,448.05715,795
Aug 9, 20242,412.002,446.002,404.502,424.002,423.55558,723
Aug 8, 20242,408.502,409.002,383.502,402.502,402.05576,566
Aug 7, 20242,369.502,409.002,355.002,402.502,402.05710,462
Aug 6, 20242,372.002,379.002,349.002,365.502,365.06861,063
Aug 5, 20242,369.502,397.502,353.002,358.502,358.061,147,293
Aug 2, 20242,381.502,404.002,366.502,375.502,375.061,513,393
Aug 1, 20242,427.502,434.002,387.502,398.502,398.051,325,862
Jul 31, 20242,460.502,496.502,407.502,417.002,416.551,428,407
Jul 30, 20242,407.002,436.502,275.002,419.502,419.053,331,487
Jul 29, 20242,572.002,575.002,539.502,548.002,547.53874,724
Jul 26, 20242,542.252,567.502,536.002,565.502,565.02828,446
Jul 25, 20242,503.502,554.002,486.502,532.502,532.03840,101
Jul 24, 20242,476.502,503.502,473.002,494.002,493.54759,366
Jul 23, 20242,499.002,512.502,488.002,489.002,488.54745,239
Jul 22, 20242,502.502,542.002,502.502,509.502,509.03602,465
Jul 19, 20242,485.002,498.002,474.502,489.002,488.54683,019
Jul 18, 20242,540.002,544.502,522.002,525.002,524.53423,335
Jul 17, 20242,476.002,519.502,475.502,508.502,508.03429,069
Jul 16, 20242,477.002,490.502,464.002,482.502,482.04455,017
Jul 15, 20242,522.502,526.002,483.502,491.002,490.54351,640
Jul 12, 20242,534.002,552.502,526.502,538.002,537.53594,320
Jul 11, 20242,526.502,553.002,516.002,545.002,544.53756,456
Jul 10, 20242,478.002,504.002,476.502,497.502,497.04576,564
Jul 9, 20242,497.502,514.502,473.502,476.502,476.04589,743
Jul 8, 20242,529.002,536.502,504.002,510.252,509.78329,779
Jul 5, 20242,544.002,550.002,522.002,523.252,522.78492,047
Jul 4, 20242,518.002,540.502,514.002,529.502,529.03715,984
Jul 3, 20242,530.502,542.002,490.002,507.002,506.53805,528
Jul 2, 20242,472.002,472.502,454.002,466.002,465.54702,066
Jul 1, 20242,504.502,511.502,474.252,485.252,484.79646,312
Jun 28, 20242,514.502,521.502,484.002,494.502,494.04528,426
Jun 27, 20242,548.002,557.502,501.002,502.502,502.04733,186
Jun 26, 20242,577.502,580.002,541.002,555.502,555.03676,576
Jun 25, 20242,586.502,597.252,571.752,574.502,574.02471,786
Jun 24, 20242,572.002,593.502,572.002,580.502,580.02438,249
Jun 21, 20242,586.002,596.502,552.502,583.502,583.02682,662
Jun 20, 20242,566.002,599.002,554.002,595.002,594.52791,697
Jun 19, 20242,519.502,569.502,516.002,568.002,567.52645,582
Jun 18, 20242,583.502,588.002,562.502,566.002,565.52477,004
Jun 17, 20242,602.502,607.502,560.002,580.002,579.52602,686
Jun 14, 20242,568.002,602.002,563.002,581.502,581.021,109,981
Jun 13, 20242,600.002,610.502,561.002,571.502,571.02600,160
Jun 12, 20242,600.002,626.502,590.502,612.502,612.02859,220
Jun 11, 20242,611.252,626.002,570.752,592.002,591.52867,906
Jun 10, 20242,648.002,655.002,607.002,610.002,609.52584,142
Jun 7, 20242,707.502,710.002,656.002,678.002,677.50570,602
Jun 6, 20242,673.002,719.502,670.002,712.252,711.751,245,576
Jun 5, 20242,660.502,677.002,637.002,657.002,656.51887,318
Jun 4, 20242,642.002,642.002,611.002,636.502,636.01710,638
Jun 3, 20242,661.002,672.502,628.502,642.002,641.51732,930
May 31, 20242,595.502,637.002,591.002,637.002,636.51923,119
May 30, 20242,572.502,612.252,571.502,610.002,609.52788,553
May 29, 20242,616.502,628.002,588.752,595.502,595.02614,617
May 28, 20242,688.502,689.502,618.252,632.002,631.51967,037
May 24, 20242,692.502,708.752,682.002,692.502,692.00437,168
May 23, 20242,744.002,748.752,706.502,715.502,715.00370,094
May 22, 20242,733.502,748.002,719.002,741.502,740.99514,273
May 21, 20242,748.002,771.002,746.502,750.002,749.49505,271
May 20, 20242,798.502,813.502,782.502,795.002,794.48289,975
May 17, 20242,821.502,826.002,791.502,804.002,803.48388,008
May 16, 20242,802.502,833.502,791.002,808.502,807.98530,292
May 15, 20242,842.002,846.502,802.502,803.002,802.48615,853
May 14, 20242,829.502,863.502,824.502,844.502,843.97448,687
May 13, 20242,855.002,863.002,824.502,830.002,829.47433,520
May 10, 20242,846.002,867.502,832.002,846.002,845.47479,234
May 9, 20242,818.502,847.002,814.002,831.502,830.97589,975
May 8, 20242,775.002,814.502,775.002,807.502,806.98873,488
May 7, 20242,748.002,777.002,744.002,751.002,750.491,070,701
May 3, 20242,745.502,774.502,727.502,728.002,727.49597,887
May 2, 20242,744.502,762.502,718.752,731.002,730.49402,379
May 1, 20242,775.002,785.002,739.002,740.502,739.99375,356
Apr 30, 20242,772.002,806.002,766.502,773.002,772.49747,154
Apr 29, 20242,778.002,801.502,767.002,768.502,767.99517,005
Apr 26, 20242,773.002,794.002,758.752,776.002,775.48702,653
Apr 25, 20242,796.752,813.002,740.002,759.002,758.491,039,834
Apr 24, 20242,817.002,833.502,807.502,815.002,814.48502,868
Apr 23, 20242,857.002,874.502,816.002,823.002,822.48872,729
Apr 22, 20242,866.502,903.502,848.002,863.502,862.97747,386
Apr 19, 20242,815.252,835.002,790.502,835.002,834.47678,956
Apr 18, 20242,821.502,859.002,819.502,824.502,823.981,034,096
Apr 17, 20242,726.502,817.502,726.002,798.002,797.48973,421
Apr 16, 20242,750.502,772.502,742.502,746.502,745.99821,400