Diageo plc (BVMF:DEOP34)
Brazil
· Delayed Price · Currency is BRL 26.76
+0.36 (1.36%)
At close: Dec 5, 2025
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.58 | 26.79 | 26.58 | 26.76 | 26.76 | 1.36% | 1,504 |
| Dec 4, 2025 | 26.99 | 26.99 | 26.40 | 26.40 | 26.40 | -3.19% | 1,042 |
| Dec 3, 2025 | 27.57 | 27.60 | 27.12 | 27.27 | 27.27 | 0.22% | 72 |
| Dec 2, 2025 | 27.60 | 27.60 | 27.01 | 27.21 | 27.21 | -0.91% | 43 |
| Dec 1, 2025 | 27.54 | 27.63 | 27.33 | 27.46 | 27.46 | 0.81% | 7,018 |
| Nov 28, 2025 | 27.50 | 27.50 | 27.12 | 27.24 | 27.24 | 2.18% | 504 |
| Nov 27, 2025 | 27.00 | 27.50 | 26.66 | 26.66 | 26.66 | -1.41% | 305 |
| Nov 26, 2025 | 27.39 | 27.39 | 27.04 | 27.04 | 27.04 | -0.70% | 216 |
| Nov 25, 2025 | 27.15 | 27.42 | 27.03 | 27.23 | 27.23 | 0.52% | 269 |
| Nov 24, 2025 | 27.25 | 27.25 | 27.09 | 27.09 | 27.09 | -2.17% | 3,901 |
| Nov 21, 2025 | 25.89 | 27.79 | 25.89 | 27.69 | 27.69 | 4.69% | 5,569 |
| Nov 19, 2025 | 26.91 | 26.91 | 26.45 | 26.45 | 26.45 | -2.36% | 6,861 |
| Nov 18, 2025 | 27.50 | 27.50 | 26.88 | 27.09 | 27.09 | -2.06% | 2,151 |
| Nov 17, 2025 | 27.83 | 27.83 | 27.66 | 27.66 | 27.66 | -0.61% | 8,108 |
| Nov 14, 2025 | 27.93 | 27.93 | 27.78 | 27.83 | 27.83 | -1.63% | 10,421 |
| Nov 13, 2025 | 28.12 | 28.29 | 28.10 | 28.29 | 28.29 | -1.08% | 128 |
| Nov 12, 2025 | 28.70 | 28.74 | 28.47 | 28.60 | 28.60 | 0.60% | 1,290 |
| Nov 11, 2025 | 28.40 | 28.53 | 28.35 | 28.43 | 28.43 | 1.54% | 1,976 |
| Nov 10, 2025 | 28.76 | 28.92 | 28.00 | 28.00 | 28.00 | 3.93% | 1,944 |
| Nov 7, 2025 | 26.49 | 27.15 | 26.31 | 26.94 | 26.94 | 3.82% | 1,285 |
| Nov 6, 2025 | 26.87 | 26.90 | 25.85 | 25.95 | 25.95 | -7.09% | 2,164 |
| Nov 5, 2025 | 28.00 | 28.05 | 27.93 | 27.93 | 27.93 | 0.83% | 26 |
| Nov 4, 2025 | 27.90 | 27.90 | 27.70 | 27.70 | 27.70 | -0.82% | 107,330 |
| Nov 3, 2025 | 27.60 | 27.93 | 27.60 | 27.93 | 27.93 | 1.67% | 238 |
| Oct 31, 2025 | 27.28 | 27.63 | 27.26 | 27.47 | 27.47 | 0.70% | 51 |
| Oct 30, 2025 | 27.21 | 27.28 | 27.15 | 27.28 | 27.28 | -0.15% | 1,335 |
| Oct 29, 2025 | 27.90 | 27.90 | 27.24 | 27.32 | 27.32 | -2.91% | 2,387 |
| Oct 28, 2025 | 28.00 | 28.26 | 28.00 | 28.14 | 28.14 | -1.26% | 2,260 |
| Oct 27, 2025 | 28.50 | 28.58 | 28.23 | 28.50 | 28.50 | -1.45% | 237 |
| Oct 24, 2025 | 28.97 | 28.97 | 28.89 | 28.92 | 28.92 | -0.31% | 67 |
| Oct 23, 2025 | 29.01 | 29.13 | 29.00 | 29.01 | 29.01 | -1.02% | 2,247 |
| Oct 22, 2025 | 29.24 | 29.43 | 29.24 | 29.31 | 29.31 | 0.17% | 1,017 |
| Oct 21, 2025 | 29.40 | 29.49 | 29.25 | 29.26 | 29.26 | -0.31% | 289 |
| Oct 20, 2025 | 29.31 | 29.40 | 29.31 | 29.35 | 29.35 | 0.93% | 233 |
| Oct 17, 2025 | 29.01 | 29.26 | 29.01 | 29.08 | 29.08 | -2.97% | 1,560 |
| Oct 16, 2025 | 28.96 | 30.11 | 27.90 | 29.97 | 29.97 | 3.49% | 1,668 |
| Oct 15, 2025 | 28.69 | 30.07 | 28.69 | 28.96 | 28.24 | 0.94% | 2,195 |
| Oct 14, 2025 | 29.24 | 29.24 | 28.49 | 28.69 | 27.98 | -0.90% | 2,703 |
| Oct 13, 2025 | 28.95 | 29.04 | 28.92 | 28.95 | 28.23 | -1.03% | 1,142 |
| Oct 10, 2025 | 28.71 | 29.25 | 28.71 | 29.25 | 28.52 | 2.78% | 5,645 |
| Oct 9, 2025 | 28.63 | 28.63 | 28.30 | 28.46 | 27.75 | 0.28% | 1,924 |
| Oct 8, 2025 | 28.38 | 28.53 | 28.15 | 28.38 | 27.67 | -0.32% | 21 |
| Oct 7, 2025 | 28.35 | 28.47 | 28.09 | 28.47 | 27.76 | 2.26% | 5,044 |
| Oct 6, 2025 | 28.72 | 29.20 | 27.82 | 27.84 | 27.15 | -2.08% | 1,600 |
| Oct 3, 2025 | 28.68 | 29.01 | 28.43 | 28.43 | 27.72 | -0.77% | 3,401 |
| Oct 2, 2025 | 28.50 | 28.72 | 28.50 | 28.65 | 27.94 | 0.14% | 263 |
| Oct 1, 2025 | 28.95 | 28.95 | 28.42 | 28.61 | 27.90 | 1.45% | 7,595 |
| Sep 30, 2025 | 28.11 | 28.26 | 28.00 | 28.20 | 27.50 | 0.71% | 137 |
| Sep 29, 2025 | 28.02 | 28.26 | 28.00 | 28.00 | 27.30 | 0.47% | 184 |
| Sep 26, 2025 | 27.90 | 27.93 | 27.83 | 27.87 | 27.18 | -0.14% | 165 |
| Sep 25, 2025 | 28.29 | 28.44 | 27.91 | 27.91 | 27.22 | -1.03% | 370 |
| Sep 24, 2025 | 28.29 | 28.35 | 28.18 | 28.20 | 27.50 | - | 109 |
| Sep 23, 2025 | 28.80 | 28.80 | 28.18 | 28.20 | 27.50 | -0.39% | 7,561 |
| Sep 22, 2025 | 28.95 | 28.95 | 28.31 | 28.31 | 27.61 | -2.21% | 2,845 |
| Sep 19, 2025 | 29.07 | 29.13 | 28.86 | 28.95 | 28.23 | - | 115 |
| Sep 18, 2025 | 29.22 | 29.25 | 28.90 | 28.95 | 28.23 | -1.13% | 1,342 |
| Sep 17, 2025 | 31.01 | 31.01 | 29.10 | 29.28 | 28.55 | -0.58% | 907 |
| Sep 16, 2025 | 29.76 | 29.76 | 29.37 | 29.45 | 28.72 | -0.84% | 410 |
| Sep 15, 2025 | 30.27 | 30.27 | 29.64 | 29.70 | 28.96 | -1.88% | 347 |
| Sep 12, 2025 | 31.00 | 31.00 | 30.27 | 30.27 | 29.52 | -2.70% | 252 |
| Sep 11, 2025 | 31.22 | 31.23 | 31.10 | 31.11 | 30.34 | -0.61% | 75 |
| Sep 10, 2025 | 31.50 | 31.50 | 31.30 | 31.30 | 30.52 | -1.39% | 47 |
| Sep 9, 2025 | 31.83 | 31.84 | 31.59 | 31.74 | 30.95 | -0.66% | 314 |
| Sep 8, 2025 | 32.67 | 32.67 | 31.92 | 31.95 | 31.15 | -3.71% | 257 |
| Sep 5, 2025 | 33.00 | 33.27 | 33.00 | 33.18 | 32.35 | 0.36% | 11 |
| Sep 4, 2025 | 33.15 | 33.42 | 33.06 | 33.06 | 32.24 | -0.99% | 815 |
| Sep 3, 2025 | 33.42 | 33.42 | 33.39 | 33.39 | 32.56 | - | 6 |
| Sep 2, 2025 | 33.51 | 33.54 | 33.30 | 33.39 | 32.56 | -0.48% | 270 |
| Sep 1, 2025 | 33.55 | 33.55 | 33.55 | 33.55 | 32.72 | -1.41% | 2 |
| Aug 29, 2025 | 33.66 | 34.03 | 33.64 | 34.03 | 33.18 | 1.10% | 111,071 |
| Aug 28, 2025 | 33.71 | 34.14 | 33.66 | 33.66 | 32.82 | -0.36% | 148 |
| Aug 27, 2025 | 33.78 | 33.78 | 33.78 | 33.78 | 32.94 | 0.36% | 1 |
| Aug 26, 2025 | 33.90 | 33.95 | 33.51 | 33.66 | 32.82 | -1.58% | 86 |
| Aug 25, 2025 | 34.80 | 34.80 | 34.20 | 34.20 | 33.35 | -1.47% | 5 |
| Aug 22, 2025 | 34.77 | 34.92 | 34.71 | 34.71 | 33.85 | -0.29% | 20 |
| Aug 21, 2025 | 34.88 | 34.88 | 34.68 | 34.81 | 33.94 | -0.57% | 68 |
| Aug 20, 2025 | 34.90 | 35.10 | 34.86 | 35.01 | 34.14 | 0.95% | 486 |
| Aug 19, 2025 | 34.22 | 34.83 | 34.22 | 34.68 | 33.82 | 3.86% | 1,273 |
| Aug 18, 2025 | 33.00 | 33.51 | 33.00 | 33.39 | 32.56 | 0.09% | 59 |
| Aug 15, 2025 | 33.48 | 33.48 | 33.06 | 33.36 | 32.53 | 0.54% | 56 |
| Aug 14, 2025 | 33.18 | 33.18 | 33.15 | 33.18 | 32.35 | -0.21% | 35 |
| Aug 13, 2025 | 33.28 | 33.28 | 32.88 | 33.25 | 32.42 | -0.51% | 117 |
| Aug 12, 2025 | 33.87 | 33.87 | 33.42 | 33.42 | 32.59 | -0.80% | 119 |
| Aug 11, 2025 | 33.27 | 33.69 | 33.27 | 33.69 | 32.85 | 1.91% | 72 |
| Aug 8, 2025 | 32.93 | 33.06 | 32.93 | 33.06 | 32.24 | 0.85% | 14 |
| Aug 7, 2025 | 32.54 | 33.06 | 32.54 | 32.78 | 31.96 | 1.17% | 712 |
| Aug 6, 2025 | 32.11 | 32.40 | 32.10 | 32.40 | 31.59 | 4.28% | 114 |
| Aug 5, 2025 | 31.04 | 31.29 | 30.96 | 31.07 | 30.30 | 3.46% | 159 |
| Aug 4, 2025 | 29.80 | 30.03 | 29.56 | 30.03 | 29.28 | 0.07% | 1,234 |
| Aug 1, 2025 | 30.40 | 30.40 | 30.01 | 30.01 | 29.26 | -1.64% | 9 |
| Jul 31, 2025 | 31.00 | 31.00 | 30.50 | 30.51 | 29.75 | -5.98% | 1,151 |
| Jul 30, 2025 | 32.17 | 32.45 | 32.17 | 32.45 | 31.64 | 0.62% | 41 |
| Jul 29, 2025 | 32.35 | 32.35 | 32.04 | 32.25 | 31.45 | -1.19% | 133 |
| Jul 28, 2025 | 32.55 | 32.64 | 32.55 | 32.64 | 31.83 | -0.27% | 22 |
| Jul 25, 2025 | 32.49 | 32.73 | 32.49 | 32.73 | 31.92 | 1.02% | 300 |
| Jul 24, 2025 | 32.73 | 32.73 | 32.40 | 32.40 | 31.59 | - | 38 |
| Jul 23, 2025 | 32.60 | 32.81 | 32.40 | 32.40 | 31.59 | -0.18% | 122 |
| Jul 22, 2025 | 32.54 | 32.54 | 32.40 | 32.46 | 31.65 | 2.08% | 113 |
| Jul 21, 2025 | 31.85 | 31.98 | 31.75 | 31.80 | 31.01 | -1.00% | 112 |
| Jul 18, 2025 | 31.79 | 32.12 | 31.79 | 32.12 | 31.32 | 0.72% | 64 |