Diageo PLC (DGE) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/07/2026 | 15:35:16 | 1,574.00p | 1,264 | £19,895.36 | Off-book | Sell | SI |
| 17/07/2026 | 15:35:16 | 1,574.00p | 9,670 | £152,205.80 | Off-book | Sell | SI |
| 17/07/2026 | 15:29:58 | 1,574.50p | 52 | £818.74 | Exchange | Buy | AT |
| 17/07/2026 | 15:29:43 | 1,574.50p | 0 | £0.00 | Off-book | Buy | SI |
| 17/07/2026 | 15:29:36 | 1,574.00p | 205 | £3,226.70 | Off-book | Sell | SI |
| 17/07/2026 | 15:29:35 | 1,574.50p | 398 | £6,266.51 | Exchange | Unknown | AT |
| 17/07/2026 | 15:29:35 | 1,574.50p | 782 | £12,312.59 | Exchange | Unknown | AT |
| 17/07/2026 | 15:29:35 | 1,574.50p | 400 | £6,298.00 | Exchange | Unknown | AT |
| 17/07/2026 | 15:29:35 | 1,574.50p | 918 | £14,453.91 | Exchange | Unknown | AT |
| 17/07/2026 | 15:29:35 | 1,574.50p | 252 | £3,967.74 | Exchange | Unknown | AT |
| 17/07/2026 | 15:29:35 | 1,574.00p | 1,169 | £18,400.06 | Off-book | Unknown | SI |
| 17/07/2026 | 15:29:30 | 1,573.50p | 81 | £1,274.54 | Exchange | Sell | AT |
| 17/07/2026 | 15:29:30 | 1,574.00p | 120 | £1,888.80 | Exchange | Buy | AT |
| 17/07/2026 | 15:29:29 | 1,573.50p | 6 | £94.41 | Off-book | Sell | SI |
| 17/07/2026 | 15:29:20 | 1,574.00p | 33 | £519.42 | Off-book | Unknown | SI |
| 17/07/2026 | 15:29:15 | 1,573.77p | 300 | £4,721.30 | Exchange | Buy | OFF |
| 17/07/2026 | 15:29:09 | 1,574.00p | 172 | £2,707.28 | Exchange | Buy | AT |
| 17/07/2026 | 15:29:06 | 1,574.00p | 1 | £15.74 | Off-book | Buy | SI |
| 17/07/2026 | 15:29:03 | 1,574.00p | 21 | £330.54 | Off-book | Buy | SI |
| 17/07/2026 | 15:29:02 | 1,574.00p | 139 | £2,187.86 | Off-book | Buy | SI |
| 17/07/2026 | 15:29:00 | 1,573.50p | 990 | £15,577.65 | Off-book | Sell | SI |
| 17/07/2026 | 15:28:52 | 1,574.00p | 3 | £47.22 | Off-book | Buy | SI |
| 17/07/2026 | 15:28:52 | 1,574.00p | 287 | £4,517.38 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:52 | 1,574.00p | 10 | £157.40 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:52 | 1,574.00p | 398 | £6,264.52 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:52 | 1,574.00p | 110 | £1,731.40 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:47 | 1,574.00p | 65 | £1,023.10 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:42 | 1,574.00p | 135 | £2,124.90 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:42 | 1,574.00p | 120 | £1,888.80 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:36 | 1,574.00p | 740 | £11,647.60 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:26 | 1,574.50p | 5 | £78.72 | Off-book | Buy | SI |
| 17/07/2026 | 15:28:26 | 1,573.50p | 2 | £31.47 | Off-book | Sell | SI |
| 17/07/2026 | 15:28:20 | 1,574.00p | 918 | £14,449.32 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:14 | 1,574.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/07/2026 | 15:28:13 | 1,573.50p | 393 | £6,183.85 | Off-book | Sell | SI |
| 17/07/2026 | 15:28:11 | 1,573.50p | 20 | £314.70 | Off-book | Sell | SI |
| 17/07/2026 | 15:27:57 | 1,574.00p | 398 | £6,264.52 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:57 | 1,574.00p | 120 | £1,888.80 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:57 | 1,574.00p | 519 | £8,169.06 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:57 | 1,574.00p | 360 | £5,666.40 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:57 | 1,574.00p | 404 | £6,358.96 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:25 | 1,574.00p | 12 | £188.88 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:25 | 1,574.00p | 559 | £8,798.66 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:25 | 1,574.00p | 222 | £3,494.28 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:25 | 1,574.00p | 413 | £6,500.62 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:16 | 1,574.00p | 360 | £5,666.40 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:16 | 1,574.00p | 120 | £1,888.80 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:16 | 1,574.00p | 888 | £13,977.12 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:16 | 1,574.00p | 923 | £14,528.02 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:16 | 1,574.00p | 130 | £2,046.20 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 17/07/2026 | 15:35:16 | 1,574.00p | 1,264 | £19,895.36 | Off-book | Sell | SI |
| 17/07/2026 | 15:35:16 | 1,574.00p | 9,670 | £152,205.80 | Off-book | Sell | SI |
| 17/07/2026 | 15:29:58 | 1,574.50p | 52 | £818.74 | Exchange | Buy | AT |
| 17/07/2026 | 15:29:43 | 1,574.50p | 0 | £0.00 | Off-book | Buy | SI |
| 17/07/2026 | 15:29:36 | 1,574.00p | 205 | £3,226.70 | Off-book | Sell | SI |
| 17/07/2026 | 15:29:35 | 1,574.50p | 398 | £6,266.51 | Exchange | Unknown | AT |
| 17/07/2026 | 15:29:35 | 1,574.50p | 782 | £12,312.59 | Exchange | Unknown | AT |
| 17/07/2026 | 15:29:35 | 1,574.50p | 400 | £6,298.00 | Exchange | Unknown | AT |
| 17/07/2026 | 15:29:35 | 1,574.50p | 918 | £14,453.91 | Exchange | Unknown | AT |
| 17/07/2026 | 15:29:35 | 1,574.50p | 252 | £3,967.74 | Exchange | Unknown | AT |
| 17/07/2026 | 15:29:35 | 1,574.00p | 1,169 | £18,400.06 | Off-book | Unknown | SI |
| 17/07/2026 | 15:29:30 | 1,573.50p | 81 | £1,274.54 | Exchange | Sell | AT |
| 17/07/2026 | 15:29:30 | 1,574.00p | 120 | £1,888.80 | Exchange | Buy | AT |
| 17/07/2026 | 15:29:29 | 1,573.50p | 6 | £94.41 | Off-book | Sell | SI |
| 17/07/2026 | 15:29:20 | 1,574.00p | 33 | £519.42 | Off-book | Unknown | SI |
| 17/07/2026 | 15:29:15 | 1,573.77p | 300 | £4,721.30 | Exchange | Buy | OFF |
| 17/07/2026 | 15:29:09 | 1,574.00p | 172 | £2,707.28 | Exchange | Buy | AT |
| 17/07/2026 | 15:29:06 | 1,574.00p | 1 | £15.74 | Off-book | Buy | SI |
| 17/07/2026 | 15:29:03 | 1,574.00p | 21 | £330.54 | Off-book | Buy | SI |
| 17/07/2026 | 15:29:02 | 1,574.00p | 139 | £2,187.86 | Off-book | Buy | SI |
| 17/07/2026 | 15:29:00 | 1,573.50p | 990 | £15,577.65 | Off-book | Sell | SI |
| 17/07/2026 | 15:28:52 | 1,574.00p | 3 | £47.22 | Off-book | Buy | SI |
| 17/07/2026 | 15:28:52 | 1,574.00p | 287 | £4,517.38 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:52 | 1,574.00p | 10 | £157.40 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:52 | 1,574.00p | 398 | £6,264.52 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:52 | 1,574.00p | 110 | £1,731.40 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:47 | 1,574.00p | 65 | £1,023.10 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:42 | 1,574.00p | 135 | £2,124.90 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:42 | 1,574.00p | 120 | £1,888.80 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:36 | 1,574.00p | 740 | £11,647.60 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:26 | 1,574.50p | 5 | £78.72 | Off-book | Buy | SI |
| 17/07/2026 | 15:28:26 | 1,573.50p | 2 | £31.47 | Off-book | Sell | SI |
| 17/07/2026 | 15:28:20 | 1,574.00p | 918 | £14,449.32 | Exchange | Buy | AT |
| 17/07/2026 | 15:28:14 | 1,574.00p | 0 | £0.00 | Off-book | Buy | SI |
| 17/07/2026 | 15:28:13 | 1,573.50p | 393 | £6,183.85 | Off-book | Sell | SI |
| 17/07/2026 | 15:28:11 | 1,573.50p | 20 | £314.70 | Off-book | Sell | SI |
| 17/07/2026 | 15:27:57 | 1,574.00p | 398 | £6,264.52 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:57 | 1,574.00p | 120 | £1,888.80 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:57 | 1,574.00p | 519 | £8,169.06 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:57 | 1,574.00p | 360 | £5,666.40 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:57 | 1,574.00p | 404 | £6,358.96 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:25 | 1,574.00p | 12 | £188.88 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:25 | 1,574.00p | 559 | £8,798.66 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:25 | 1,574.00p | 222 | £3,494.28 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:25 | 1,574.00p | 413 | £6,500.62 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:16 | 1,574.00p | 360 | £5,666.40 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:16 | 1,574.00p | 120 | £1,888.80 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:16 | 1,574.00p | 888 | £13,977.12 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:16 | 1,574.00p | 923 | £14,528.02 | Exchange | Buy | AT |
| 17/07/2026 | 15:27:16 | 1,574.00p | 130 | £2,046.20 | Exchange | Buy | AT |
