DIAGEO PLC ORD 28 101/108P - Price History
Monthly price history for DGE.L (DIAGEO PLC ORD 28 101/108P)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | £27.28 | £27.28 |
| April 2024 | £27.76 | £27.76 |
| March 2024 | £29.26 | £29.26 |
| February 2024 | £29.62 | £29.62 |
| January 2024 | £28.22 | £28.60 |
| December 2023 | £28.17 | £28.56 |
| November 2023 | £27.26 | £27.64 |
| October 2023 | £30.65 | £31.07 |
| September 2023 | £29.93 | £30.34 |
| August 2023 | £32 | £32.44 |
| July 2023 | £33.01 | £33.98 |
| June 2023 | £32.83 | £33.79 |
| May 2023 | £32.52 | £33.47 |
| April 2023 | £35.19 | £36.22 |
| March 2023 | £35.12 | £36.14 |
| February 2023 | £33.99 | £35.29 |
| January 2023 | £33.90 | £35.20 |
| December 2022 | £35.16 | £36.50 |
| November 2022 | £36.68 | £38.08 |
| October 2022 | £34.66 | £35.98 |
| September 2022 | £36.58 | £37.98 |
| August 2022 | £36.25 | £37.64 |
| July 2022 | £36.94 | £38.82 |
| June 2022 | £33.60 | £35.30 |
| May 2022 | £34.97 | £36.75 |
| April 2022 | £38.24 | £40.18 |
| March 2022 | £36.76 | £38.64 |
| February 2022 | £35.45 | £37.25 |
| January 2022 | £35.15 | £37.23 |
| December 2021 | £38.10 | £40.36 |
| November 2021 | £35.87 | £38 |
| October 2021 | £34.29 | £36.32 |
| September 2021 | £34.04 | £36.06 |
| August 2021 | £32.98 | £34.94 |
| July 2021 | £33.28 | £35.70 |
| June 2021 | £32.26 | £34.61 |
| May 2021 | £31.73 | £34.04 |
| April 2021 | £30.30 | £32.51 |
| March 2021 | £27.86 | £29.90 |
| February 2021 | £26.21 | £28.12 |
| January 2021 | £27.23 | £29.49 |
| December 2020 | £26.57 | £28.78 |
| November 2020 | £26.59 | £28.80 |
| October 2020 | £23.07 | £24.99 |
| September 2020 | £24.46 | £26.50 |
| August 2020 | £23.17 | £25.10 |
| July 2020 | £25.45 | £28.01 |
| June 2020 | £24.36 | £26.82 |
| May 2020 | £25.35 | £27.90 |
| April 2020 | £24.98 | £27.50 |
| March 2020 | £23.50 | £25.86 |
| February 2020 | £25.12 | £27.66 |
| January 2020 | £27.09 | £30.10 |
| December 2019 | £28.80 | £32 |
| November 2019 | £28.48 | £31.65 |
| October 2019 | £28.48 | £31.64 |
| September 2019 | £30 | £33.33 |
| August 2019 | £31.53 | £35.04 |
| July 2019 | £30.60 | £34.44 |
| June 2019 | £30.07 | £33.84 |
| May 2019 | £29.55 | £33.26 |
| April 2019 | £28.74 | £32.34 |
| March 2019 | £27.89 | £31.38 |
| February 2019 | £25.89 | £29.14 |
| January 2019 | £25.56 | £29.02 |
| December 2018 | £24.62 | £27.95 |
| November 2018 | £24.87 | £28.24 |
| October 2018 | £23.86 | £27.08 |
| September 2018 | £23.95 | £27.19 |
| August 2018 | £23.73 | £26.94 |
| July 2018 | £24.33 | £28.02 |
| June 2018 | £23.63 | £27.22 |
| May 2018 | £23.98 | £27.62 |
| April 2018 | £22.48 | £25.89 |
| March 2018 | £20.94 | £24.12 |
| February 2018 | £21.36 | £24.60 |
| January 2018 | £21.77 | £25.32 |
| December 2017 | £23.42 | £27.25 |
| November 2017 | £22.08 | £25.68 |
| October 2017 | £22.11 | £25.72 |
| September 2017 | £21.08 | £24.53 |
| August 2017 | £22.28 | £25.92 |
| July 2017 | £20.73 | £24.48 |
| June 2017 | £19.20 | £22.68 |
| May 2017 | £19.70 | £23.27 |
| April 2017 | £19.02 | £22.46 |
| March 2017 | £19.33 | £22.84 |
| February 2017 | £19.20 | £22.68 |
| January 2017 | £18.46 | £22.04 |
| December 2016 | £17.68 | £21.10 |
| November 2016 | £16.80 | £20.05 |
| October 2016 | £18.26 | £21.80 |
| September 2016 | £18.52 | £22.10 |
| August 2016 | £17.66 | £21.08 |
| July 2016 | £17.80 | £21.61 |
| June 2016 | £17.19 | £20.86 |
| May 2016 | £15.41 | £18.70 |
| April 2016 | £15.21 | £18.46 |
| March 2016 | £15.50 | £18.82 |
| February 2016 | £15.31 | £18.59 |
| January 2016 | £15.34 | £18.84 |
| December 2015 | £15.11 | £18.56 |
| November 2015 | £15.54 | £19.10 |
| October 2015 | £15.29 | £18.78 |
| September 2015 | £14.41 | £17.70 |
| August 2015 | £14.08 | £17.30 |
| July 2015 | £14.28 | £17.90 |
| June 2015 | £14.69 | £18.41 |
| May 2015 | £14.48 | £18.16 |
| April 2015 | £14.45 | £18.12 |
| March 2015 | £14.83 | £18.60 |
| February 2015 | £15.44 | £19.36 |
| January 2015 | £15.54 | £19.70 |
| December 2014 | £14.58 | £18.48 |
| November 2014 | £15.63 | £19.81 |
| October 2014 | £14.50 | £18.38 |
| September 2014 | £14.08 | £17.85 |
| August 2014 | £14.01 | £17.76 |
| July 2014 | £13.83 | £17.86 |
| June 2014 | £14.45 | £18.66 |
| May 2014 | £14.86 | £19.19 |
| April 2014 | £14.07 | £18.18 |
| March 2014 | £14.41 | £18.61 |
| February 2014 | £14.55 | £18.78 |
| January 2014 | £13.80 | £18 |
| December 2013 | £15.32 | £20 |
| November 2013 | £14.91 | £19.46 |
| October 2013 | £15.23 | £19.87 |
| September 2013 | £15.06 | £19.65 |
| August 2013 | £15.13 | £19.74 |
| July 2013 | £15.52 | £20.54 |
| June 2013 | £14.20 | £18.80 |
| May 2013 | £14.74 | £19.51 |
| April 2013 | £14.84 | £19.64 |
| March 2013 | £15.68 | £20.75 |
| February 2013 | £14.96 | £19.80 |
| January 2013 | £14.05 | £18.77 |
| December 2012 | £13.38 | £17.87 |
| November 2012 | £13.90 | £18.57 |
| October 2012 | £13.26 | £17.71 |
| September 2012 | £13.02 | £17.40 |
| August 2012 | £12.71 | £17.25 |
| July 2012 | £12.58 | £17.07 |
| June 2012 | £12.10 | £16.42 |
| May 2012 | £11.40 | £15.47 |
| April 2012 | £11.43 | £15.51 |
| March 2012 | £11.07 | £15.02 |
| February 2012 | £10.96 | £15.04 |
| January 2012 | £10.22 | £14.02 |
| December 2011 | £10.25 | £14.06 |
| November 2011 | £9.93 | £13.62 |
| October 2011 | £9.39 | £12.89 |
| September 2011 | £8.98 | £12.32 |
| August 2011 | £8.85 | £12.40 |
| July 2011 | £8.89 | £12.45 |
| June 2011 | £9.09 | £12.73 |
| May 2011 | £9.24 | £12.94 |
| April 2011 | £8.70 | £12.18 |
| March 2011 | £8.46 | £11.85 |
| February 2011 | £8.47 | £12.02 |
| January 2011 | £8.47 | £12.02 |
| December 2010 | £8.35 | £11.85 |
| November 2010 | £8.06 | £11.44 |
| October 2010 | £8.12 | £11.52 |
| September 2010 | £7.72 | £10.96 |
| August 2010 | £7.31 | £10.59 |
| July 2010 | £7.64 | £11.07 |
| June 2010 | £7.31 | £10.60 |
| May 2010 | £7.28 | £10.55 |
| April 2010 | £7.69 | £11.15 |
| March 2010 | £7.63 | £11.06 |
| February 2010 | £7.24 | £10.64 |
| January 2010 | £7.18 | £10.55 |
| December 2009 | £7.38 | £10.84 |
| November 2009 | £6.98 | £10.25 |
| October 2009 | £6.78 | £9.96 |
| September 2009 | £6.53 | £9.60 |
| August 2009 | £6.34 | £9.54 |
| July 2009 | £6.24 | £9.38 |
| June 2009 | £5.80 | £8.72 |
| May 2009 | £5.61 | £8.43 |
| April 2009 | £5.41 | £8.13 |
| March 2009 | £5.23 | £7.86 |
| February 2009 | £5.35 | £8.19 |
| January 2009 | £6.17 | £9.44 |
| December 2008 | £6.28 | £9.61 |
| November 2008 | £5.92 | £9.07 |
| October 2008 | £6.21 | £9.51 |
| September 2008 | £6.17 | £9.45 |
| August 2008 | £6.51 | £10.17 |
| July 2008 | £5.64 | £8.80 |
| June 2008 | £5.92 | £9.24 |
| May 2008 | £6.31 | £9.85 |
| April 2008 | £6.61 | £10.33 |
| March 2008 | £6.51 | £10.16 |
| February 2008 | £6.54 | £10.34 |
| January 2008 | £6.40 | £10.12 |
| December 2007 | £6.83 | £10.80 |
| November 2007 | £6.91 | £10.93 |
| October 2007 | £6.95 | £11 |
| September 2007 | £6.79 | £10.74 |
| August 2007 | £6.57 | £10.59 |
| July 2007 | £6.27 | £10.12 |
| June 2007 | £6.43 | £10.37 |
| May 2007 | £6.68 | £10.77 |
| April 2007 | £6.57 | £10.59 |
| March 2007 | £6.38 | £10.30 |
| February 2007 | £6.15 | £10.04 |
| January 2007 | £6.06 | £9.90 |
| December 2006 | £6.14 | £10.02 |
| November 2006 | £5.98 | £9.76 |
| October 2006 | £5.94 | £9.70 |
| September 2006 | £5.78 | £9.44 |
| August 2006 | £5.61 | £9.35 |
| July 2006 | £5.64 | £9.41 |
| June 2006 | £5.46 | £9.10 |
| May 2006 | £5.26 | £8.77 |
| April 2006 | £5.43 | £9.05 |
| March 2006 | £5.44 | £9.06 |
| February 2006 | £5.19 | £8.76 |
| January 2006 | £4.95 | £8.36 |
| December 2005 | £4.99 | £8.42 |
| November 2005 | £4.94 | £8.35 |
| October 2005 | £4.94 | £8.35 |
| September 2005 | £4.82 | £8.15 |
| August 2005 | £4.59 | £7.92 |
| July 2005 | £4.55 | £7.86 |
| June 2005 | £4.76 | £8.23 |
| May 2005 | £4.58 | £7.90 |
| April 2005 | £4.48 | £7.74 |
| March 2005 | £4.32 | £7.46 |
| February 2005 | £4.22 | £7.40 |
| January 2005 | £4.12 | £7.24 |
| December 2004 | £4.24 | £7.43 |
| November 2004 | £4.17 | £7.32 |
| October 2004 | £4.15 | £7.28 |
| September 2004 | £3.93 | £6.90 |
| August 2004 | £3.80 | £6.84 |
| July 2004 | £3.79 | £6.82 |
| June 2004 | £4.14 | £7.44 |
| May 2004 | £4.03 | £7.24 |
| April 2004 | £4.21 | £7.56 |
| March 2004 | £3.94 | £7.09 |
| February 2004 | £4.09 | £7.45 |
| January 2004 | £3.95 | £7.20 |
| December 2003 | £4.03 | £7.35 |
| November 2003 | £3.98 | £7.25 |
| October 2003 | £3.80 | £6.93 |
| September 2003 | £3.56 | £6.50 |
| August 2003 | £3.63 | £6.78 |
| July 2003 | £3.40 | £6.36 |
| June 2003 | £3.47 | £6.47 |
| May 2003 | £3.51 | £6.55 |
| April 2003 | £3.72 | £6.94 |
| March 2003 | £3.48 | £6.49 |
| February 2003 | £3.32 | £6.30 |
| January 2003 | £3.28 | £6.21 |
| December 2002 | £3.56 | £6.75 |
| November 2002 | £3.53 | £6.70 |
| October 2002 | £3.80 | £7.20 |
| September 2002 | £4.16 | £7.89 |
| August 2002 | £4.05 | £7.82 |
| July 2002 | £4.02 | £7.76 |
| June 2002 | £4.41 | £8.52 |
| May 2002 | £4.46 | £8.60 |
| April 2002 | £4.72 | £9.11 |
| March 2002 | £4.76 | £9.18 |
| February 2002 | £4.30 | £8.40 |
| January 2002 | £4.22 | £8.24 |
| December 2001 | £4.02 | £7.85 |
| November 2001 | £3.84 | £7.50 |
| October 2001 | £3.52 | £6.86 |
| September 2001 | £3.66 | £7.14 |
| August 2001 | £3.49 | £6.95 |
| July 2001 | £3.62 | £7.21 |
| June 2001 | £3.92 | £7.80 |
| May 2001 | £3.82 | £7.60 |
| April 2001 | £3.69 | £7.35 |
| March 2001 | £3.55 | £7.07 |
| February 2001 | £3.49 | £7.02 |
| January 2001 | £3.26 | £6.58 |
| December 2000 | £3.72 | £7.50 |
| November 2000 | £3.63 | £7.32 |
| October 2000 | £3.23 | £6.50 |
| September 2000 | £2.94 | £6.04 |
| August 2000 | £2.86 | £5.88 |
| July 2000 | £2.85 | £5.86 |
| June 2000 | £2.88 | £5.93 |
| May 2000 | £2.78 | £5.72 |
| April 2000 | £2.53 | £5.20 |
| March 2000 | £2.29 | £4.71 |
| February 2000 | £2.31 | £4.84 |
| January 2000 | £2.18 | £4.58 |
| December 1999 | £2.38 | £4.98 |
| November 1999 | £2.71 | £5.68 |
| October 1999 | £2.93 | £6.15 |
| September 1999 | £2.90 | £6.20 |
| August 1999 | £2.95 | £6.30 |
| July 1999 | £2.94 | £6.28 |
| June 1999 | £3.10 | £6.62 |
| May 1999 | £3.07 | £6.56 |
| April 1999 | £3.36 | £7.18 |
| March 1999 | £3.26 | £6.96 |
| February 1999 | £3.19 | £6.90 |
| January 1999 | £3.11 | £6.72 |
| December 1998 | £3.16 | £6.84 |
| November 1998 | £3.14 | £6.79 |
| October 1998 | £2.98 | £6.45 |
| September 1998 | £2.54 | £5.60 |
| August 1998 | £2.74 | £6.05 |
| July 1998 | £3.30 | £7.28 |
| June 1998 | £3.22 | £7.10 |
| May 1998 | £3.14 | £6.92 |
| April 1998 | £3.23 | £7.12 |
| March 1998 | £3.18 | £7.03 |
| February 1998 | £2.77 | £6.22 |
| January 1998 | £2.47 | £4.79 |
| December 1997 | £2.51 | £4.88 |
| November 1997 | £2.41 | £4.68 |
| October 1997 | £2.39 | £4.65 |
| September 1997 | £2.62 | £5.10 |
| August 1997 | £2.45 | £4.76 |
| July 1997 | £2.63 | £5.10 |
| June 1997 | £2.64 | £5.13 |
| May 1997 | £2.56 | £4.96 |
| April 1997 | £2.29 | £4.45 |
| March 1997 | £2.31 | £4.49 |
| February 1997 | £2.06 | £4 |
| January 1997 | £1.96 | £3.80 |
| December 1996 | £2.05 | £3.99 |
| November 1996 | £2 | £3.88 |
| October 1996 | £1.98 | £3.84 |
| September 1996 | £2.05 | £3.99 |
| August 1996 | £2.15 | £4.17 |
| July 1996 | £2.07 | £4.03 |
| June 1996 | £2.10 | £4.08 |
| May 1996 | £2.09 | £4.06 |
| April 1996 | £2.15 | £4.17 |
| March 1996 | £2.14 | £4.15 |
| February 1996 | £2.06 | £4 |
| January 1996 | £2.05 | £3.98 |
| December 1995 | £2.13 | £4.13 |
| November 1995 | £2.07 | £4.03 |
| October 1995 | £2.28 | £4.42 |
| September 1995 | £2.33 | £4.52 |
| August 1995 | £2.20 | £4.28 |
| July 1995 | £2.22 | £4.31 |
| June 1995 | £2.12 | £4.12 |
| May 1995 | £2.15 | £4.17 |
| April 1995 | £2.11 | £4.09 |
| March 1995 | £2.09 | £4.06 |
| February 1995 | £1.87 | £3.62 |
| January 1995 | £1.86 | £3.62 |
| December 1994 | £2.02 | £3.92 |
| November 1994 | £2.05 | £3.98 |
| October 1994 | £2.10 | £4.08 |
| September 1994 | £2.05 | £3.98 |
| August 1994 | £2.24 | £4.34 |
| July 1994 | £1.99 | £3.87 |
| June 1994 | £1.96 | £3.81 |
| May 1994 | £2.14 | £4.16 |
| April 1994 | £2.16 | £4.19 |
| March 1994 | £2.10 | £4.07 |
| February 1994 | £2.36 | £4.59 |
| January 1994 | £2.37 | £4.60 |
| December 1993 | £2.14 | £4.16 |
| November 1993 | £2.11 | £4.09 |
| October 1993 | £1.95 | £3.79 |
| September 1993 | £1.90 | £3.69 |
| August 1993 | £2.29 | £4.45 |
| July 1993 | £2.06 | £3.99 |
| June 1993 | £2.12 | £4.11 |
| May 1993 | £2.09 | £4.06 |
| April 1993 | £2.16 | £4.19 |
| March 1993 | £2.24 | £4.35 |
| February 1993 | £2.03 | £3.95 |
| January 1993 | £2.03 | £3.95 |
| December 1992 | £2.32 | £4.50 |
| November 1992 | £2.42 | £4.70 |
| October 1992 | £2.40 | £4.66 |
| September 1992 | £2.38 | £4.62 |
| August 1992 | £2.33 | £4.53 |
| July 1992 | £2.40 | £4.66 |
| June 1992 | £2.45 | £4.76 |
| May 1992 | £2.69 | £5.22 |
| April 1992 | £2.69 | £5.23 |
| March 1992 | £2.52 | £4.89 |
| February 1992 | £2.65 | £5.14 |
| January 1992 | £2.56 | £4.97 |
| December 1991 | £2.28 | £4.43 |
| November 1991 | £2.22 | £4.32 |
| October 1991 | £2.36 | £4.58 |
| September 1991 | £2.30 | £8.94 |
| August 1991 | £2.25 | £8.72 |
| July 1991 | £2.21 | £8.57 |
| June 1991 | £2.17 | £8.44 |
| May 1991 | £2.14 | £8.33 |
| April 1991 | £2.02 | £7.85 |
| March 1991 | £2.01 | £7.80 |
| February 1991 | £1.80 | £7 |
| January 1991 | £1.69 | £6.57 |
| December 1990 | £1.71 | £6.64 |
| November 1990 | £1.64 | £6.38 |
| October 1990 | £1.59 | £6.16 |
| September 1990 | £1.51 | £5.85 |
| August 1990 | £1.60 | £6.21 |
| July 1990 | £1.81 | £7.02 |
| June 1990 | £1.78 | £6.92 |
| May 1990 | £1.73 | £6.70 |
| April 1990 | £1.49 | £5.80 |
| March 1990 | £1.54 | £5.96 |
| February 1990 | £1.48 | £5.76 |
| January 1990 | £1.48 | £5.75 |
| December 1989 | £1.54 | £5.98 |
| November 1989 | £1.41 | £5.47 |
| October 1989 | £1.34 | £5.19 |
| September 1989 | £1.28 | £4.99 |
| August 1989 | £1.32 | £5.13 |
| July 1989 | £1.21 | £4.68 |
| June 1989 | £1.12 | £4.37 |
| May 1989 | £0.39 | £2.49 |
| April 1989 | £0.38 | £2.37 |
| March 1989 | £0.36 | £2.28 |
| February 1989 | £0.33 | £2.06 |
| January 1989 | £0.32 | £2 |
| December 1988 | £0.27 | £1.70 |
| November 1988 | £0.27 | £1.68 |
| October 1988 | £0.28 | £1.74 |
| September 1988 | £0.26 | £1.65 |
| August 1988 | £0.25 | £1.56 |
| July 1988 | £0.26 | £1.66 |
| June 1988 | £0.31 | £1.95 |
| May 1988 | £0.31 | £1.94 |
DGE.L
Price: £27.28
52 week price:
Dividend Yield: 0.00%
5-year range yield:
Forward Dividend Yield: 2.95%
Payout Ratio: 5000.00%
Payout Ratio Range:
Dividend Per Share: 81.00 GBp
Earnings Per Share: 1.48 GBp
P/E Ratio: 17.90
Exchange: LSE
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Volume: 2.3 million
Market Capitalization: 62.5 billion
Average Dividend Frequency: 2
Years Paying Dividends: 27
DGR3: -10.30%
DGR5: -4.19%
DGR10: -3.81%
DGR20: 5.76%