Diageo plc ( DGE.L) - Price History

Monthly price history for DGE.L (Diageo plc)

Date	Adjusted price	Real price
November 2026	GBp1,882.50	GBp1,882.50
October 2026	GBp1,757	GBp1,757
September 2026	GBp1,602.86	GBp1,624
August 2026	GBp1,686.76	GBp1,709
July 2026	GBp1,613.23	GBp1,634.50
June 2026	GBp1,502.68	GBp1,522.50
May 2026	GBp1,515.52	GBp1,535.50
April 2026	GBp1,451.86	GBp1,471
March 2026	GBp1,363.84	GBp1,396
February 2026	GBp1,624.20	GBp1,662.50
January 2026	GBp1,636.90	GBp1,675.50
December 2025	GBp1,566.56	GBp1,603.50
November 2025	GBp1,695.52	GBp1,735.50
October 2025	GBp1,709.68	GBp1,750
September 2025	GBp1,688.80	GBp1,775.50
August 2025	GBp1,948.94	GBp2,049
July 2025	GBp1,762.51	GBp1,853
June 2025	GBp1,738.73	GBp1,828
May 2025	GBp1,918.50	GBp2,017
April 2025	GBp1,989.84	GBp2,092
March 2025	GBp1,916.12	GBp2,014.50
February 2025	GBp2,057.37	GBp2,163
January 2025	GBp2,267.07	GBp2,419
December 2024	GBp2,378.12	GBp2,537.50
November 2024	GBp2,204.74	GBp2,352.50
October 2024	GBp2,248.32	GBp2,399
September 2024	GBp2,439.51	GBp2,603
August 2024	GBp2,317.21	GBp2,472.50
July 2024	GBp2,224.57	GBp2,419
June 2024	GBp2,289.40	GBp2,489.50
May 2024	GBp2,419.07	GBp2,630.50
April 2024	GBp2,552.42	GBp2,775.50
March 2024	GBp2,690.36	GBp2,925.50
February 2024	GBp2,723.92	GBp2,962
January 2024	GBp2,602.52	GBp2,860.50
December 2023	GBp2,598.42	GBp2,856
November 2023	GBp2,514.26	GBp2,763.50
October 2023	GBp2,826.79	GBp3,107
September 2023	GBp2,760.37	GBp3,034
August 2023	GBp2,950.98	GBp3,243.50
July 2023	GBp3,044.62	GBp3,397.50
June 2023	GBp3,028.04	GBp3,379
May 2023	GBp2,999.37	GBp3,347
April 2023	GBp3,245.80	GBp3,622
March 2023	GBp3,238.63	GBp3,614
February 2023	GBp3,134.77	GBp3,529
January 2023	GBp3,126.77	GBp3,520
December 2022	GBp3,242.25	GBp3,650
November 2022	GBp3,382.60	GBp3,808
October 2022	GBp3,196.06	GBp3,598
September 2022	GBp3,373.27	GBp3,797.50
August 2022	GBp3,343.52	GBp3,764
July 2022	GBp3,406.87	GBp3,882
June 2022	GBp3,098.39	GBp3,530.50
May 2022	GBp3,225.20	GBp3,675
April 2022	GBp3,526.66	GBp4,018.50
March 2022	GBp3,390.63	GBp3,863.50
February 2022	GBp3,269.08	GBp3,725
January 2022	GBp3,241.26	GBp3,723
December 2021	GBp3,513.76	GBp4,036
November 2021	GBp3,307.86	GBp3,799.50
October 2021	GBp3,162.04	GBp3,632
September 2021	GBp3,139.40	GBp3,606
August 2021	GBp3,041.89	GBp3,494
July 2021	GBp3,069.11	GBp3,570.50
June 2021	GBp2,974.99	GBp3,461
May 2021	GBp2,925.99	GBp3,404
April 2021	GBp2,794.48	GBp3,251
March 2021	GBp2,569.70	GBp2,989.50
February 2021	GBp2,417.55	GBp2,812.50
January 2021	GBp2,510.82	GBp2,949
December 2020	GBp2,450.37	GBp2,878
November 2020	GBp2,452.07	GBp2,880
October 2020	GBp2,127.68	GBp2,499
September 2020	GBp2,256.24	GBp2,650
August 2020	GBp2,136.62	GBp2,509.50
July 2020	GBp2,346.78	GBp2,801
June 2020	GBp2,246.66	GBp2,681.50
May 2020	GBp2,337.98	GBp2,790.50
April 2020	GBp2,304.05	GBp2,750
March 2020	GBp2,167.07	GBp2,586.50
February 2020	GBp2,317.04	GBp2,765.50
January 2020	GBp2,498.33	GBp3,010
December 2019	GBp2,656.44	GBp3,200.50
November 2019	GBp2,626.98	GBp3,165
October 2019	GBp2,626.56	GBp3,164.50
September 2019	GBp2,766.42	GBp3,333
August 2019	GBp2,907.94	GBp3,503.50
July 2019	GBp2,822.21	GBp3,443.50
June 2019	GBp2,773.45	GBp3,384
May 2019	GBp2,725.50	GBp3,325.50
April 2019	GBp2,650.10	GBp3,233.50
March 2019	GBp2,571.83	GBp3,138
February 2019	GBp2,387.84	GBp2,913.50
January 2019	GBp2,356.87	GBp2,901.50
December 2018	GBp2,270.36	GBp2,795
November 2018	GBp2,293.51	GBp2,823.50
October 2018	GBp2,200.10	GBp2,708.50
September 2018	GBp2,208.63	GBp2,719
August 2018	GBp2,188.72	GBp2,694.50
July 2018	GBp2,243.58	GBp2,802
June 2018	GBp2,179.52	GBp2,722
May 2018	GBp2,211.95	GBp2,762.50
April 2018	GBp2,073.03	GBp2,589
March 2018	GBp1,931.30	GBp2,412
February 2018	GBp1,969.74	GBp2,460
January 2018	GBp2,007.56	GBp2,532.50
December 2017	GBp2,160.16	GBp2,725
November 2017	GBp2,036.10	GBp2,568.50
October 2017	GBp2,038.87	GBp2,572
September 2017	GBp1,944.54	GBp2,453
August 2017	GBp2,054.73	GBp2,592
July 2017	GBp1,911.48	GBp2,448.50
June 2017	GBp1,770.96	GBp2,268.50
May 2017	GBp1,816.63	GBp2,327
April 2017	GBp1,753.78	GBp2,246.50
March 2017	GBp1,782.67	GBp2,283.50
February 2017	GBp1,770.57	GBp2,268
January 2017	GBp1,702.42	GBp2,203.50
December 2016	GBp1,630.19	GBp2,110
November 2016	GBp1,549.06	GBp2,005
October 2016	GBp1,683.88	GBp2,179.50
September 2016	GBp1,707.83	GBp2,210.50
August 2016	GBp1,629.03	GBp2,108.50
July 2016	GBp1,641.71	GBp2,161
June 2016	GBp1,585.11	GBp2,086.50
May 2016	GBp1,421.01	GBp1,870.50
April 2016	GBp1,402.40	GBp1,846
March 2016	GBp1,429.37	GBp1,881.50
February 2016	GBp1,412.28	GBp1,859
January 2016	GBp1,414.33	GBp1,884.50
December 2015	GBp1,393.32	GBp1,856.50
November 2015	GBp1,433.47	GBp1,910
October 2015	GBp1,409.83	GBp1,878.50
September 2015	GBp1,328.78	GBp1,770.50
August 2015	GBp1,298.38	GBp1,730
July 2015	GBp1,316.63	GBp1,789.50
June 2015	GBp1,354.52	GBp1,841
May 2015	GBp1,335.76	GBp1,815.50
April 2015	GBp1,332.82	GBp1,811.50
March 2015	GBp1,368.13	GBp1,859.50
February 2015	GBp1,424.05	GBp1,935.50
January 2015	GBp1,433.30	GBp1,970
December 2014	GBp1,344.90	GBp1,848.50
November 2014	GBp1,441.30	GBp1,981
October 2014	GBp1,337.26	GBp1,838
September 2014	GBp1,298.70	GBp1,785
August 2014	GBp1,291.79	GBp1,775.50
July 2014	GBp1,275.51	GBp1,786
June 2014	GBp1,332.65	GBp1,866
May 2014	GBp1,370.50	GBp1,919
April 2014	GBp1,298.01	GBp1,817.50
March 2014	GBp1,329.08	GBp1,861
February 2014	GBp1,341.57	GBp1,878.50
January 2014	GBp1,272.21	GBp1,800.50
December 2013	GBp1,413.18	GBp2,000
November 2013	GBp1,375.02	GBp1,946
October 2013	GBp1,403.99	GBp1,987
September 2013	GBp1,388.45	GBp1,965
August 2013	GBp1,394.81	GBp1,974
July 2013	GBp1,430.67	GBp2,054
June 2013	GBp1,309.47	GBp1,880
May 2013	GBp1,358.92	GBp1,951
April 2013	GBp1,367.98	GBp1,964
March 2013	GBp1,445.29	GBp2,075
February 2013	GBp1,379.12	GBp1,980
January 2013	GBp1,295.31	GBp1,877
December 2012	GBp1,233.20	GBp1,787
November 2012	GBp1,281.51	GBp1,857
October 2012	GBp1,222.16	GBp1,771
September 2012	GBp1,200.43	GBp1,739.50
August 2012	GBp1,171.96	GBp1,725
July 2012	GBp1,159.73	GBp1,707
June 2012	GBp1,115.57	GBp1,642
May 2012	GBp1,051.02	GBp1,547
April 2012	GBp1,053.74	GBp1,551
March 2012	GBp1,020.79	GBp1,502.50
February 2012	GBp1,010.19	GBp1,503.50
January 2012	GBp941.89	GBp1,402
December 2011	GBp944.92	GBp1,406.50
November 2011	GBp915.02	GBp1,362
October 2011	GBp865.98	GBp1,289
September 2011	GBp827.68	GBp1,232
August 2011	GBp816.05	GBp1,240
July 2011	GBp819.34	GBp1,245
June 2011	GBp837.77	GBp1,273
May 2011	GBp851.59	GBp1,294
April 2011	GBp801.58	GBp1,218
March 2011	GBp779.86	GBp1,185
February 2011	GBp780.93	GBp1,202
January 2011	GBp780.93	GBp1,202
December 2010	GBp769.88	GBp1,185
November 2010	GBp743.25	GBp1,144
October 2010	GBp748.44	GBp1,152
September 2010	GBp712.06	GBp1,096
August 2010	GBp673.39	GBp1,059
July 2010	GBp703.91	GBp1,107
June 2010	GBp674.03	GBp1,060
May 2010	GBp670.85	GBp1,055
April 2010	GBp709	GBp1,115
March 2010	GBp703.28	GBp1,106
February 2010	GBp667.57	GBp1,064
January 2010	GBp661.92	GBp1,055
December 2009	GBp680.12	GBp1,084
November 2009	GBp643.10	GBp1,025
October 2009	GBp624.90	GBp996
September 2009	GBp602.32	GBp960
August 2009	GBp584.86	GBp954
July 2009	GBp575.05	GBp938
June 2009	GBp534.28	GBp871.50
May 2009	GBp516.81	GBp843
April 2009	GBp498.42	GBp813
March 2009	GBp482.17	GBp786.50
February 2009	GBp493.16	GBp819
January 2009	GBp568.43	GBp944
December 2008	GBp578.66	GBp961
November 2008	GBp546.15	GBp907
October 2008	GBp572.64	GBp951
September 2008	GBp569.03	GBp945
August 2008	GBp600.22	GBp1,017
July 2008	GBp519.66	GBp880.50
June 2008	GBp545.34	GBp924
May 2008	GBp581.34	GBp985
April 2008	GBp609.67	GBp1,033
March 2008	GBp599.63	GBp1,016
February 2008	GBp602.44	GBp1,034
January 2008	GBp589.63	GBp1,012
December 2007	GBp629.24	GBp1,080
November 2007	GBp636.82	GBp1,093
October 2007	GBp640.90	GBp1,100
September 2007	GBp625.75	GBp1,074
August 2007	GBp605.27	GBp1,059
July 2007	GBp578.41	GBp1,012
June 2007	GBp592.70	GBp1,037
May 2007	GBp615.56	GBp1,077
April 2007	GBp605.27	GBp1,059
March 2007	GBp588.41	GBp1,029.50
February 2007	GBp566.89	GBp1,004.50
January 2007	GBp558.70	GBp990
December 2006	GBp565.76	GBp1,002.50
November 2006	GBp551.08	GBp976.50
October 2006	GBp547.42	GBp970
September 2006	GBp532.46	GBp943.50
August 2006	GBp516.97	GBp935
July 2006	GBp520.28	GBp941
June 2006	GBp502.87	GBp909.50
May 2006	GBp484.90	GBp877
April 2006	GBp500.38	GBp905
March 2006	GBp501.21	GBp906.50
February 2006	GBp477.97	GBp876
January 2006	GBp456.42	GBp836.50
December 2005	GBp459.69	GBp842.50
November 2005	GBp455.60	GBp835
October 2005	GBp455.60	GBp835
September 2005	GBp444.69	GBp815
August 2005	GBp422.65	GBp792
July 2005	GBp419.45	GBp786
June 2005	GBp439.19	GBp823
May 2005	GBp421.85	GBp790.50
April 2005	GBp413.04	GBp774
March 2005	GBp398.10	GBp746
February 2005	GBp389.14	GBp740.50
January 2005	GBp380.20	GBp723.50
December 2004	GBp390.45	GBp743
November 2004	GBp384.67	GBp732
October 2004	GBp382.83	GBp728.50
September 2004	GBp362.60	GBp690
August 2004	GBp350.55	GBp683.50
July 2004	GBp349.52	GBp681.50
June 2004	GBp381.32	GBp743.50
May 2004	GBp371.32	GBp724
April 2004	GBp387.99	GBp756.50
March 2004	GBp363.63	GBp709
February 2004	GBp376.70	GBp745
January 2004	GBp364.06	GBp720
December 2003	GBp371.64	GBp735
November 2003	GBp366.59	GBp725
October 2003	GBp350.41	GBp693
September 2003	GBp328.41	GBp649.50
August 2003	GBp334.84	GBp678
July 2003	GBp313.85	GBp635.50
June 2003	GBp319.53	GBp647
May 2003	GBp323.48	GBp655
April 2003	GBp342.74	GBp694
March 2003	GBp320.51	GBp649
February 2003	GBp306.26	GBp630
January 2003	GBp301.88	GBp621
December 2002	GBp328.13	GBp675
November 2002	GBp325.46	GBp669.50
October 2002	GBp350.25	GBp720.50
September 2002	GBp383.55	GBp789
August 2002	GBp373.42	GBp782
July 2002	GBp370.55	GBp776
June 2002	GBp406.84	GBp852
May 2002	GBp410.66	GBp860
April 2002	GBp435.02	GBp911
March 2002	GBp438.36	GBp918
February 2002	GBp396.76	GBp840
January 2002	GBp389.20	GBp824
December 2001	GBp370.78	GBp785
November 2001	GBp354.25	GBp750
October 2001	GBp324.25	GBp686.50
September 2001	GBp337.48	GBp714.50
August 2001	GBp321.98	GBp695
July 2001	GBp334.03	GBp721
June 2001	GBp361.36	GBp780
May 2001	GBp352.10	GBp760
April 2001	GBp340.52	GBp735
March 2001	GBp327.54	GBp707
February 2001	GBp321.30	GBp702.50
January 2001	GBp300.72	GBp657.50
December 2000	GBp343.02	GBp750
November 2000	GBp334.79	GBp732
October 2000	GBp297.52	GBp650.50
September 2000	GBp270.91	GBp604.50
August 2000	GBp263.51	GBp588
July 2000	GBp262.62	GBp586
June 2000	GBp265.76	GBp593
May 2000	GBp256.34	GBp572
April 2000	GBp232.82	GBp519.50
March 2000	GBp211.08	GBp471
February 2000	GBp212.65	GBp483.50
January 2000	GBp201.22	GBp457.50
December 1999	GBp219.03	GBp498
November 1999	GBp249.82	GBp568
October 1999	GBp270.49	GBp615
September 1999	GBp267.62	GBp620.50
August 1999	GBp271.72	GBp630
July 1999	GBp270.64	GBp627.50
June 1999	GBp285.73	GBp662.50
May 1999	GBp283.15	GBp656.50
April 1999	GBp309.46	GBp717.50
March 1999	GBp300.18	GBp696
February 1999	GBp293.92	GBp689.50
January 1999	GBp286.46	GBp672
December 1998	GBp291.57	GBp684
November 1998	GBp289.44	GBp679
October 1998	GBp274.95	GBp645
September 1998	GBp233.83	GBp560
August 1998	GBp252.62	GBp605
July 1998	GBp303.97	GBp728
June 1998	GBp296.46	GBp710
May 1998	GBp289.15	GBp692.50
April 1998	GBp297.29	GBp712
March 1998	GBp293.54	GBp703
February 1998	GBp254.93	GBp621.50
January 1998	GBp225.19	GBp549
December 1997	GBp229.50	GBp559.50
November 1997	GBp220.27	GBp537
October 1997	GBp218.63	GBp533
September 1997	GBp239.75	GBp584.50
August 1997	GBp222.24	GBp546.50
July 1997	GBp237.90	GBp585
June 1997	GBp239.12	GBp588
May 1997	GBp231.39	GBp569
April 1997	GBp207.40	GBp510
March 1997	GBp204.53	GBp514.50
February 1997	GBp182.27	GBp458.50
January 1997	GBp173.12	GBp435.50
December 1996	GBp181.87	GBp457.50
November 1996	GBp176.90	GBp445
October 1996	GBp174.91	GBp440
September 1996	GBp180.05	GBp457.50
August 1996	GBp188.31	GBp478.50
July 1996	GBp181.82	GBp462
June 1996	GBp184.18	GBp468
May 1996	GBp183.20	GBp465.50
April 1996	GBp188.31	GBp478.50
March 1996	GBp183.12	GBp476
February 1996	GBp176.58	GBp459
January 1996	GBp175.42	GBp456
December 1995	GBp182.35	GBp474
November 1995	GBp177.73	GBp462
October 1995	GBp195.04	GBp507
September 1995	GBp197.67	GBp518
August 1995	GBp187.36	GBp491
July 1995	GBp188.51	GBp494
June 1995	GBp180.49	GBp473
May 1995	GBp182.59	GBp478.50
April 1995	GBp179.16	GBp469.50
March 1995	GBp174.04	GBp466
February 1995	GBp155.18	GBp415.50
January 1995	GBp155	GBp415
December 1994	GBp168.07	GBp450
November 1994	GBp170.31	GBp456
October 1994	GBp174.79	GBp468
September 1994	GBp169.04	GBp456.50
August 1994	GBp184.41	GBp498
July 1994	GBp164.23	GBp443.50
June 1994	GBp161.82	GBp437
May 1994	GBp176.63	GBp477
April 1994	GBp177.74	GBp480
March 1994	GBp169.60	GBp467
February 1994	GBp191.03	GBp526
January 1994	GBp191.75	GBp528
December 1993	GBp173.41	GBp477.50
November 1993	GBp170.33	GBp469
October 1993	GBp157.98	GBp435
September 1993	GBp152.31	GBp423
August 1993	GBp183.63	GBp510
July 1993	GBp164.91	GBp458
June 1993	GBp169.59	GBp471
May 1993	GBp167.79	GBp466
April 1993	GBp173.19	GBp481
March 1993	GBp176.51	GBp499
February 1993	GBp160.24	GBp453
January 1993	GBp160.24	GBp453
December 1992	GBp182.52	GBp516
November 1992	GBp190.66	GBp539
October 1992	GBp189.24	GBp535
September 1992	GBp187.30	GBp529.50
August 1992	GBp182.41	GBp519
July 1992	GBp188.03	GBp535
June 1992	GBp191.90	GBp546
May 1992	GBp210.53	GBp599
April 1992	GBp210.88	GBp600
March 1992	GBp194.34	GBp561
February 1992	GBp204.39	GBp590
January 1992	GBp197.46	GBp570
December 1991	GBp175.98	GBp508
November 1991	GBp171.48	GBp495
October 1991	GBp181.87	GBp525
September 1991	GBp177.54	GBp1,025
August 1991	GBp172.17	GBp1,000
July 1991	GBp169.25	GBp983
June 1991	GBp166.66	GBp968
May 1991	GBp164.42	GBp955
April 1991	GBp154.96	GBp900
March 1991	GBp151.80	GBp895
February 1991	GBp136.19	GBp803
January 1991	GBp127.71	GBp753
December 1990	GBp129.07	GBp761
November 1990	GBp124.15	GBp732
October 1990	GBp119.91	GBp707
September 1990	GBp113.80	GBp671
August 1990	GBp119.80	GBp712
July 1990	GBp135.44	GBp805
June 1990	GBp133.59	GBp794
May 1990	GBp129.39	GBp769
April 1990	GBp111.89	GBp665
March 1990	GBp113.21	GBp684
February 1990	GBp109.40	GBp661
January 1990	GBp109.07	GBp659
December 1989	GBp113.54	GBp686
November 1989	GBp103.78	GBp627
October 1989	GBp98.48	GBp595
September 1989	GBp94.67	GBp572
August 1989	GBp97.32	GBp588
July 1989	GBp88.88	GBp537
June 1989	GBp82.92	GBp501
May 1989	GBp39.48	GBp249.11
April 1989	GBp37.54	GBp236.88
March 1989	GBp36.09	GBp227.71
February 1989	GBp32.62	GBp205.81
January 1989	GBp31.73	GBp200.20
December 1988	GBp26.96	GBp170.15
November 1988	GBp26.56	GBp167.60
October 1988	GBp27.61	GBp174.22
September 1988	GBp26.08	GBp164.54
August 1988	GBp24.70	GBp155.88
July 1988	GBp26.24	GBp165.56
June 1988	GBp30.84	GBp194.60
May 1988	GBp30.68	GBp193.58

DGE.L

Price: GBp1,882.50

52 week price:

1295.50

1903.91

Dividend Yield: 3.91%

5-year range yield:

1.73%

4.68%

Forward Dividend Yield: 2.39%

Payout Ratio: 9542.42%

Payout Ratio Range:

-140.35%

9542.42%

Dividend Per Share: 44.91 GBp

Earnings Per Share: 0.81 GBp

P/E Ratio: 18.77

Exchange: LSE

Sector: Consumer Defensive

Industry: Beverages - Wineries & Distilleries

Country: United Kingdom

Volume: 2.3 million

Market Capitalization: 35.6 billion

Average Dividend Frequency: 2

Years Paying Dividends: 29

DGR3: 1.42%

DGR5: 2.62%

DGR10: 3.50%

DGR20: 7.14%

Diageo plc ( DGE.L) - Price History

DGE.L

Links: