Skip to main content
Diageo plc (ETR:GUI)
Germany flag Germany · Delayed Price · Currency is EUR
19.25
-0.10 (-0.52%)
At close: Dec 5, 2025

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202519.2519.4519.1019.2519.25-0.52%119,868
Dec 4, 202519.8519.9019.3519.3519.35-3.25%57,681
Dec 3, 202519.8020.2019.7020.0020.001.78%18,511
Dec 2, 202520.0020.1019.6519.6519.65-1.01%29,330
Dec 1, 202519.8520.0019.8019.8519.85-14,672
Nov 28, 202519.9020.0019.7519.8519.85-0.75%28,600
Nov 27, 202519.8020.0019.6520.0020.002.30%57,144
Nov 26, 202519.6019.6519.4019.5519.55-1.01%71,799
Nov 25, 202519.6519.8019.5019.7519.750.77%54,329
Nov 24, 202520.2020.2019.6019.6019.60-2.49%60,469
Nov 21, 202519.4520.2019.4520.1020.104.15%116,053
Nov 20, 202519.3519.5019.1519.3019.30-140,314
Nov 19, 202519.7519.7519.3019.3019.30-2.03%72,196
Nov 18, 202520.0020.0019.6519.7019.70-1.99%58,786
Nov 17, 202520.5020.5020.1020.1020.10-1.47%48,594
Nov 14, 202520.5020.9020.3020.4020.40-1.45%78,490
Nov 13, 202521.1021.1020.6020.7020.70-1.43%71,857
Nov 12, 202521.1021.3021.0021.0021.00-0.47%50,790
Nov 11, 202520.8021.1020.8021.1021.101.93%82,725
Nov 10, 202520.8021.2020.5020.7020.705.08%184,422
Nov 7, 202519.2019.7519.0019.7019.702.87%125,409
Nov 6, 202519.9020.1018.9519.1519.15-6.13%463,252
Nov 5, 202520.1020.5020.1020.4020.400.49%75,284
Nov 4, 202520.4020.4020.1020.3020.30-47,364
Nov 3, 202520.0020.5020.0020.3020.301.75%173,285
Oct 31, 202519.9020.1019.7019.9519.951.53%91,063
Oct 30, 202519.4519.8019.3519.6519.65-1.26%289,286
Oct 29, 202520.3020.3019.9019.9019.90-1.97%171,613
Oct 28, 202520.5020.5020.3020.3020.30-0.49%40,375
Oct 27, 202520.7020.7020.2020.4020.40-1.45%112,796
Oct 24, 202520.9021.0020.7020.7020.70-1.43%22,349
Oct 23, 202521.1021.2020.8021.0021.00-0.94%30,286
Oct 22, 202521.1021.4020.8021.2021.20-41,488
Oct 21, 202521.1021.3021.1021.2021.20-33,416
Oct 20, 202520.8021.2020.8021.2021.201.44%79,501
Oct 17, 202520.6021.0020.5020.9020.900.48%46,423
Oct 16, 202520.3020.8020.1020.8020.801.96%261,063
Oct 15, 202520.6020.6020.3020.4019.86-154,567
Oct 14, 202520.7020.8020.4020.4019.86-0.97%188,805
Oct 13, 202520.6020.8020.5020.6020.05-0.48%184,983
Oct 10, 202520.8021.2020.6020.7020.15-182,723
Oct 9, 202520.8020.8020.5020.7020.15-0.48%74,334
Oct 8, 202520.6020.8020.5020.8020.250.97%68,818
Oct 7, 202520.5020.7020.3020.6020.051.48%63,753
Oct 6, 202520.6020.6020.2020.3019.76-1.93%90,507
Oct 3, 202520.7020.8020.4020.7020.15-64,858
Oct 2, 202520.8020.8020.6020.7020.15-60,121
Oct 1, 202520.5020.9020.5020.7020.151.47%83,677
Sep 30, 202520.3020.4020.0020.4019.860.49%95,467
Sep 29, 202520.1020.5020.1020.3019.760.50%70,510
Sep 26, 202520.2020.2019.9520.2019.66-0.49%146,892
Sep 25, 202520.5020.6020.2020.3019.76-28,709
Sep 24, 202520.5020.5020.2020.3019.76-0.98%59,976
Sep 23, 202520.6020.8020.3020.5019.96-96,503
Sep 22, 202520.7020.8020.4020.5019.96-1.91%98,642
Sep 19, 202520.9021.2020.8020.9020.35-0.48%161,773
Sep 18, 202521.0021.2020.8021.0020.44-0.94%92,564
Sep 17, 202521.2021.3021.1021.2020.64-0.47%58,749
Sep 16, 202521.4021.5021.2021.3020.73-0.93%110,027
Sep 15, 202521.9022.0021.4021.5020.93-1.38%88,811
Sep 12, 202522.1022.2021.7021.8021.22-1.80%43,052
Sep 11, 202522.4022.4022.1022.2021.61-0.45%43,135
Sep 10, 202522.5022.6022.2022.3021.71-1.76%23,141
Sep 9, 202522.7022.7022.5022.7022.10-7,238
Sep 8, 202523.4023.4022.7022.7022.10-3.40%18,747
Sep 5, 202523.6023.6023.3023.5022.88-9,905
Sep 4, 202523.7023.8023.5023.5022.88-0.42%11,085
Sep 3, 202523.6023.8023.4023.6022.97-21,358
Sep 2, 202523.7024.0023.5023.6022.97-12,960
Sep 1, 202524.0024.0023.5023.6022.97-0.84%21,835
Aug 29, 202523.9024.0023.7023.8023.17-0.83%9,782
Aug 28, 202524.4024.6023.9024.0023.360.42%17,105
Aug 27, 202524.0024.1023.9023.9023.27-0.42%14,038
Aug 26, 202524.5024.7024.0024.0023.36-1.64%74,639
Aug 25, 202524.7024.7024.2024.4023.75-1.21%4,983
Aug 22, 202524.5024.8024.5024.7024.040.41%6,143
Aug 21, 202524.6024.7024.3024.6023.950.41%4,916
Aug 20, 202524.2024.8024.2024.5023.850.41%46,031
Aug 19, 202523.7024.6023.7024.4023.752.95%30,107
Aug 18, 202523.6023.8023.5023.7023.070.42%31,755
Aug 15, 202523.7024.0023.5023.6022.97-12,005
Aug 14, 202523.8023.8023.5023.6022.97-11,411
Aug 13, 202523.8023.8023.5023.6022.97-1.67%17,286
Aug 12, 202524.0024.1023.8024.0023.360.42%16,823
Aug 11, 202523.6024.0023.6023.9023.272.14%13,117
Aug 8, 202523.7023.7023.3023.4022.780.43%22,632
Aug 7, 202522.9023.4022.7023.3022.682.64%31,129
Aug 6, 202522.2023.0022.2022.7022.103.18%61,211
Aug 5, 202522.4022.6021.3022.0021.424.76%166,365
Aug 4, 202521.2021.2020.9021.0020.44-120,743
Aug 1, 202521.6021.7021.0021.0020.44-3.23%52,968
Jul 31, 202522.2022.3021.6021.7021.12-3.56%81,410
Jul 30, 202522.5022.6022.4022.5021.900.45%18,349
Jul 29, 202522.6022.7022.3022.4021.81-0.44%54,470
Jul 28, 202522.8022.9022.4022.5021.90-0.88%18,263
Jul 25, 202522.4022.8022.4022.7022.100.44%30,360
Jul 24, 202522.4022.9022.4022.6022.000.44%40,348
Jul 23, 202522.6022.8022.4022.5021.900.45%32,489
Jul 22, 202521.9022.4021.9022.4021.811.82%32,364
Jul 21, 202522.2022.3021.9022.0021.42-1.79%25,692