Register for Free to get streaming real-time quotes, interactive charts, live options flow, and more.

Get Started

Home
Investing
Stocks
USA
USOTC
Diageo Plc (PK) (DGEAF)
Diageo Plc (PK) (DGEAF) Historical

DGEAF Diageo Plc (PK)

31.592

-0.858 (-2.64%)

Jul 22 2024 - Closed

Delayed by 15 minutes

DGEAF Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 22 2024	31.592	-0.86	-2.64%	32.8034	32.8537	31.592	4,420
Jul 19 2024	32.45	-0.25	-0.76%	32.45	32.45	32.45	913
Jul 18 2024	32.70	0.00	0.00%	32.70	32.70	32.70	0
Jul 17 2024	32.70	0.27	0.84%	32.70	32.70	32.70	8,459
Jul 16 2024	32.428	1.00	3.18%	31.182	32.428	31.182	2,839
Jul 15 2024	31.428	-0.52	-1.63%	32.498	32.498	31.40	4,531
Jul 12 2024	31.95	0.12	0.38%	32.518	33.022	31.95	890
Jul 11 2024	31.83	-0.65	-2.00%	32.418	33.194	31.83	4,468
Jul 10 2024	32.48	1.38	4.43%	31.654	32.48	31.654	843
Jul 09 2024	31.102	-0.78	-2.45%	31.738	31.738	31.102	1,156
Jul 08 2024	31.884	-0.50	-1.55%	31.95	32.638	31.884	3,516
Jul 05 2024	32.387	0.81	2.57%	31.58	32.504	31.58	1,097
Jul 03 2024	31.576	0.28	0.88%	32.00	32.072	31.576	1,624
Jul 02 2024	31.30	-0.30	-0.95%	31.30	31.30	31.30	2,152
Jul 01 2024	31.60	0.30	0.96%	31.90	31.90	31.3074	3,787
Jun 28 2024	31.30	-0.79	-2.45%	31.828	31.828	31.30	1,972
Jun 27 2024	32.086	-0.35	-1.09%	31.5999	32.086	31.59	1,765
Jun 26 2024	32.44	0.44	1.37%	31.10	32.5262	31.10	11,499
Jun 25 2024	32.00	-0.75	-2.29%	32.02	32.02	32.00	6,045
Jun 24 2024	32.75	0.55	1.71%	32.00	33.00	32.00	3,754
Jun 21 2024	32.20	-0.32	-0.98%	32.70	32.70	32.20	6,320
Jun 20 2024	32.518	-0.32	-0.98%	32.524	32.524	32.32	6,233
Jun 18 2024	32.84	0.08	0.24%	32.40	32.84	32.40	859
Jun 17 2024	32.76	0.25	0.76%	32.70	32.95	32.70	3,226
Jun 14 2024	32.514	0.64	2.02%	32.556	32.91	32.514	5,172
Jun 13 2024	31.87	-1.75	-5.19%	32.715	32.998	31.87	1,165
Jun 12 2024	33.616	1.28	3.95%	33.374	33.616	33.366	3,719
Jun 11 2024	32.34	-1.61	-4.74%	32.582	32.582	32.34	1,113
Jun 10 2024	33.95	0.00	0.00%	33.95	33.95	33.95	0
Jun 07 2024	33.95	-0.67	-1.94%	33.95	33.95	33.95	1,067
Jun 06 2024	34.62	0.82	2.43%	34.54	34.62	34.54	7,957
Jun 05 2024	33.80	0.06	0.18%	33.82	33.91	33.80	8,375
Jun 04 2024	33.74	-0.26	-0.76%	32.87	33.74	32.87	4,920
Jun 03 2024	33.998	0.53	1.58%	33.35	33.998	32.47	2,950
May 31 2024	33.47	0.75	2.29%	32.845	33.48	32.845	142,335
May 30 2024	32.72	0.31	0.95%	32.72	32.72	32.72	1,057
May 29 2024	32.412	-1.55	-4.55%	32.412	32.412	32.412	2,735
May 28 2024	33.958	-0.57	-1.65%	34.16	34.16	32.60	2,122
May 24 2024	34.528	0.08	0.22%	34.02	34.528	34.02	1,945
May 23 2024	34.452	-0.55	-1.58%	34.80	34.80	34.452	399
May 22 2024	35.006	1.11	3.26%	35.006	35.006	35.006	890
May 21 2024	33.90	-1.67	-4.69%	33.90	33.90	33.90	386
May 20 2024	35.568	-0.35	-0.99%	34.6849	35.568	34.6849	318
May 17 2024	35.9227	0.35	0.99%	35.714	35.9227	35.714	66,053
May 16 2024	35.57	0.50	1.43%	35.57	35.57	35.57	1,220
May 15 2024	35.07	-0.22	-0.63%	35.50	35.502	34.9649	8,285
May 14 2024	35.2924	-0.32	-0.90%	35.828	35.828	34.982	1,364
May 13 2024	35.612	-0.29	-0.80%	35.612	35.612	35.612	141
May 10 2024	35.90	1.20	3.46%	35.30	35.90	35.30	6,222
May 09 2024	34.70	-0.17	-0.48%	34.70	34.70	34.70	2,857
May 08 2024	34.866	0.00	0.00%	34.866	34.866	34.866	0
May 07 2024	34.866	-0.10	-0.30%	34.866	34.866	34.866	304
May 06 2024	34.97	1.54	4.61%	35.70	35.70	34.97	1,101
May 03 2024	33.4305	-0.60	-1.77%	34.24	34.81	33.4305	1,339
May 02 2024	34.034	0.13	0.40%	33.75	34.034	33.33	1,209
May 01 2024	33.90	-1.20	-3.41%	32.80	33.90	32.80	1,143
Apr 30 2024	35.098	0.18	0.52%	35.098	35.098	35.098	130
Apr 29 2024	34.916	0.00	0.00%	34.916	34.916	34.916	0
Apr 26 2024	34.916	0.37	1.06%	34.916	34.916	34.916	375
Apr 25 2024	34.55	0.54	1.60%	34.394	34.55	34.394	584
Apr 24 2024	34.006	-0.99	-2.84%	34.412	34.412	34.006	562

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions