Diageo plc (ETR:GUI)
Germany
· Delayed Price · Currency is EUR 18.95
+0.75 (4.12%)
At close: Feb 27, 2026
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 18.15 | 18.95 | 18.00 | 18.95 | 18.95 | 4.12% | 237,141 |
| Feb 26, 2026 | 18.55 | 18.60 | 18.20 | 18.20 | 18.20 | -3.19% | 283,500 |
| Feb 25, 2026 | 20.10 | 20.80 | 18.20 | 18.80 | 18.80 | -12.96% | 655,068 |
| Feb 24, 2026 | 21.40 | 21.90 | 21.30 | 21.60 | 21.60 | 1.89% | 29,659 |
| Feb 23, 2026 | 21.20 | 21.40 | 21.00 | 21.20 | 21.20 | -0.47% | 20,783 |
| Feb 20, 2026 | 20.70 | 21.30 | 20.70 | 21.30 | 21.30 | 4.93% | 46,639 |
| Feb 19, 2026 | 20.20 | 20.60 | 20.00 | 20.30 | 20.30 | - | 41,942 |
| Feb 18, 2026 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | -1.46% | 48,279 |
| Feb 17, 2026 | 20.70 | 20.80 | 20.50 | 20.60 | 20.60 | -0.48% | 19,075 |
| Feb 16, 2026 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -0.96% | 19,528 |
| Feb 13, 2026 | 20.90 | 21.20 | 20.80 | 20.90 | 20.90 | -0.95% | 9,665 |
| Feb 12, 2026 | 21.30 | 21.40 | 21.00 | 21.10 | 21.10 | 0.48% | 25,082 |
| Feb 11, 2026 | 20.90 | 21.30 | 20.80 | 21.00 | 21.00 | 0.96% | 46,008 |
| Feb 10, 2026 | 20.50 | 20.90 | 20.40 | 20.80 | 20.80 | 2.97% | 34,348 |
| Feb 9, 2026 | 20.50 | 20.50 | 20.10 | 20.20 | 20.20 | -0.49% | 23,066 |
| Feb 6, 2026 | 20.30 | 20.50 | 20.00 | 20.30 | 20.30 | -0.49% | 17,468 |
| Feb 5, 2026 | 20.70 | 20.70 | 20.30 | 20.40 | 20.40 | -0.49% | 37,199 |
| Feb 4, 2026 | 19.70 | 20.60 | 19.70 | 20.50 | 20.50 | 4.33% | 51,181 |
| Feb 3, 2026 | 19.40 | 19.75 | 19.25 | 19.65 | 19.65 | 1.81% | 37,522 |
| Feb 2, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 19.30 | -0.26% | 42,015 |
| Jan 30, 2026 | 19.10 | 19.50 | 19.10 | 19.35 | 19.35 | 2.38% | 23,529 |
| Jan 29, 2026 | 19.25 | 19.50 | 18.80 | 18.90 | 18.90 | 1.07% | 54,448 |
| Jan 28, 2026 | 18.50 | 19.00 | 18.50 | 18.70 | 18.70 | 0.54% | 98,460 |
| Jan 27, 2026 | 19.00 | 19.00 | 18.45 | 18.60 | 18.60 | -2.87% | 79,394 |
| Jan 26, 2026 | 19.35 | 19.40 | 19.05 | 19.15 | 19.15 | -1.03% | 119,743 |
| Jan 23, 2026 | 19.30 | 19.50 | 19.20 | 19.35 | 19.35 | -1.02% | 28,206 |
| Jan 22, 2026 | 19.35 | 19.70 | 19.20 | 19.55 | 19.55 | 1.82% | 104,536 |
| Jan 21, 2026 | 19.00 | 19.45 | 19.00 | 19.20 | 19.20 | 2.95% | 93,257 |
| Jan 20, 2026 | 18.70 | 18.85 | 18.50 | 18.65 | 18.65 | -1.06% | 84,887 |
| Jan 19, 2026 | 18.70 | 18.90 | 18.60 | 18.85 | 18.85 | -1.57% | 76,316 |
| Jan 16, 2026 | 19.30 | 19.50 | 19.05 | 19.15 | 19.15 | -1.29% | 66,672 |
| Jan 15, 2026 | 19.35 | 19.50 | 19.10 | 19.40 | 19.40 | -0.51% | 37,722 |
| Jan 14, 2026 | 19.25 | 19.60 | 19.10 | 19.50 | 19.50 | 1.04% | 111,341 |
| Jan 13, 2026 | 19.70 | 19.80 | 19.30 | 19.30 | 19.30 | -0.52% | 103,655 |
| Jan 12, 2026 | 19.05 | 19.40 | 18.85 | 19.40 | 19.40 | 2.65% | 92,283 |
| Jan 9, 2026 | 18.75 | 19.00 | 18.70 | 18.90 | 18.90 | 1.89% | 80,689 |
| Jan 8, 2026 | 18.30 | 18.70 | 18.25 | 18.55 | 18.55 | 1.64% | 146,974 |
| Jan 7, 2026 | 18.75 | 18.80 | 18.10 | 18.25 | 18.25 | -4.20% | 264,259 |
| Jan 6, 2026 | 19.10 | 19.25 | 18.80 | 19.05 | 19.05 | 0.79% | 103,138 |
| Jan 5, 2026 | 18.50 | 19.00 | 18.30 | 18.90 | 18.90 | 1.89% | 152,243 |
| Jan 2, 2026 | 18.45 | 18.60 | 18.20 | 18.55 | 18.55 | 1.64% | 272,137 |
| Dec 30, 2025 | 18.35 | 18.35 | 18.15 | 18.25 | 18.25 | -0.27% | 62,180 |
| Dec 29, 2025 | 18.30 | 18.50 | 18.20 | 18.30 | 18.30 | 0.27% | 71,802 |
| Dec 23, 2025 | 18.40 | 18.50 | 18.20 | 18.25 | 18.25 | -1.62% | 153,713 |
| Dec 22, 2025 | 19.15 | 19.20 | 18.40 | 18.55 | 18.55 | -2.88% | 102,068 |
| Dec 19, 2025 | 19.00 | 19.20 | 18.95 | 19.10 | 19.10 | -0.26% | 27,200 |
| Dec 18, 2025 | 19.25 | 19.30 | 19.00 | 19.15 | 19.15 | - | 33,335 |
| Dec 17, 2025 | 19.05 | 19.60 | 19.00 | 19.15 | 19.15 | -0.26% | 37,197 |
| Dec 16, 2025 | 19.05 | 19.20 | 18.95 | 19.20 | 19.20 | 1.32% | 54,329 |
| Dec 15, 2025 | 19.10 | 19.20 | 18.85 | 18.95 | 18.95 | 0.26% | 60,117 |
| Dec 12, 2025 | 18.90 | 19.05 | 18.75 | 18.90 | 18.90 | 0.27% | 79,128 |
| Dec 11, 2025 | 18.60 | 19.00 | 18.50 | 18.85 | 18.85 | 2.45% | 93,522 |
| Dec 10, 2025 | 18.40 | 18.45 | 18.20 | 18.40 | 18.40 | -0.54% | 93,361 |
| Dec 9, 2025 | 18.90 | 19.00 | 18.45 | 18.50 | 18.50 | -1.60% | 133,773 |
| Dec 8, 2025 | 19.15 | 19.15 | 18.65 | 18.80 | 18.80 | -2.34% | 166,419 |
| Dec 5, 2025 | 19.25 | 19.45 | 19.10 | 19.25 | 19.25 | -0.52% | 119,868 |
| Dec 4, 2025 | 19.85 | 19.90 | 19.35 | 19.35 | 19.35 | -3.25% | 57,681 |
| Dec 3, 2025 | 19.80 | 20.20 | 19.70 | 20.00 | 20.00 | 1.78% | 18,511 |
| Dec 2, 2025 | 20.00 | 20.10 | 19.65 | 19.65 | 19.65 | -1.01% | 29,330 |
| Dec 1, 2025 | 19.85 | 20.00 | 19.80 | 19.85 | 19.85 | - | 14,672 |
| Nov 28, 2025 | 19.90 | 20.00 | 19.75 | 19.85 | 19.85 | -0.75% | 28,600 |
| Nov 27, 2025 | 19.80 | 20.00 | 19.65 | 20.00 | 20.00 | 2.30% | 57,144 |
| Nov 26, 2025 | 19.60 | 19.65 | 19.40 | 19.55 | 19.55 | -1.01% | 71,799 |
| Nov 25, 2025 | 19.65 | 19.80 | 19.50 | 19.75 | 19.75 | 0.77% | 54,329 |
| Nov 24, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -2.49% | 60,469 |
| Nov 21, 2025 | 19.45 | 20.20 | 19.45 | 20.10 | 20.10 | 4.15% | 116,053 |
| Nov 20, 2025 | 19.35 | 19.50 | 19.15 | 19.30 | 19.30 | - | 140,314 |
| Nov 19, 2025 | 19.75 | 19.75 | 19.30 | 19.30 | 19.30 | -2.03% | 72,196 |
| Nov 18, 2025 | 20.00 | 20.00 | 19.65 | 19.70 | 19.70 | -1.99% | 58,786 |
| Nov 17, 2025 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -1.47% | 48,594 |
| Nov 14, 2025 | 20.50 | 20.90 | 20.30 | 20.40 | 20.40 | -1.45% | 78,490 |
| Nov 13, 2025 | 21.10 | 21.10 | 20.60 | 20.70 | 20.70 | -1.43% | 71,857 |
| Nov 12, 2025 | 21.10 | 21.30 | 21.00 | 21.00 | 21.00 | -0.47% | 50,790 |
| Nov 11, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 1.93% | 82,725 |
| Nov 10, 2025 | 20.80 | 21.20 | 20.50 | 20.70 | 20.70 | 5.08% | 184,422 |
| Nov 7, 2025 | 19.20 | 19.75 | 19.00 | 19.70 | 19.70 | 2.87% | 125,409 |
| Nov 6, 2025 | 19.90 | 20.10 | 18.95 | 19.15 | 19.15 | -6.13% | 463,252 |
| Nov 5, 2025 | 20.10 | 20.50 | 20.10 | 20.40 | 20.40 | 0.49% | 75,284 |
| Nov 4, 2025 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | - | 47,364 |
| Nov 3, 2025 | 20.00 | 20.50 | 20.00 | 20.30 | 20.30 | 1.75% | 173,285 |
| Oct 31, 2025 | 19.90 | 20.10 | 19.70 | 19.95 | 19.95 | 1.53% | 91,063 |
| Oct 30, 2025 | 19.45 | 19.80 | 19.35 | 19.65 | 19.65 | -1.26% | 289,286 |
| Oct 29, 2025 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.97% | 171,613 |
| Oct 28, 2025 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.49% | 40,375 |
| Oct 27, 2025 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | -1.45% | 112,796 |
| Oct 24, 2025 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -1.43% | 22,349 |
| Oct 23, 2025 | 21.10 | 21.20 | 20.80 | 21.00 | 21.00 | -0.94% | 30,286 |
| Oct 22, 2025 | 21.10 | 21.40 | 20.80 | 21.20 | 21.20 | - | 41,488 |
| Oct 21, 2025 | 21.10 | 21.30 | 21.10 | 21.20 | 21.20 | - | 33,416 |
| Oct 20, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 1.44% | 79,501 |
| Oct 17, 2025 | 20.60 | 21.00 | 20.50 | 20.90 | 20.90 | 0.48% | 46,423 |
| Oct 16, 2025 | 20.30 | 20.80 | 20.10 | 20.80 | 20.80 | 1.96% | 261,063 |
| Oct 15, 2025 | 20.60 | 20.60 | 20.30 | 20.40 | 19.86 | - | 154,567 |
| Oct 14, 2025 | 20.70 | 20.80 | 20.40 | 20.40 | 19.86 | -0.97% | 188,805 |
| Oct 13, 2025 | 20.60 | 20.80 | 20.50 | 20.60 | 20.05 | -0.48% | 184,983 |
| Oct 10, 2025 | 20.80 | 21.20 | 20.60 | 20.70 | 20.15 | - | 182,723 |
| Oct 9, 2025 | 20.80 | 20.80 | 20.50 | 20.70 | 20.15 | -0.48% | 74,334 |
| Oct 8, 2025 | 20.60 | 20.80 | 20.50 | 20.80 | 20.25 | 0.97% | 68,818 |
| Oct 7, 2025 | 20.50 | 20.70 | 20.30 | 20.60 | 20.05 | 1.48% | 63,753 |
| Oct 6, 2025 | 20.60 | 20.60 | 20.20 | 20.30 | 19.76 | -1.93% | 90,507 |