Diageo plc (ETR:GUI)
Germany
· Delayed Price · Currency is EUR 16.90
+0.04 (0.24%)
Apr 28, 2026, 5:35 PM CET
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 16.96 | 17.06 | 16.96 | 17.06 | - | 1.19% | 5,977 |
| Apr 27, 2026 | 16.92 | 16.97 | 16.73 | 16.86 | 16.86 | -0.38% | 18,522 |
| Apr 24, 2026 | 16.96 | 17.05 | 16.86 | 16.92 | 16.92 | -0.47% | 9,833 |
| Apr 23, 2026 | 17.13 | 17.17 | 16.98 | 17.00 | 17.00 | -1.11% | 105,872 |
| Apr 22, 2026 | 17.42 | 17.44 | 17.02 | 17.19 | 17.19 | -2.00% | 40,495 |
| Apr 21, 2026 | 17.48 | 17.61 | 17.43 | 17.54 | 17.54 | 0.57% | 6,835 |
| Apr 20, 2026 | 17.29 | 17.59 | 17.29 | 17.44 | 17.44 | - | 16,001 |
| Apr 17, 2026 | 17.03 | 17.53 | 16.98 | 17.44 | 17.44 | 3.56% | 47,794 |
| Apr 16, 2026 | 16.76 | 17.05 | 16.74 | 16.84 | 16.84 | -0.18% | 18,277 |
| Apr 15, 2026 | 17.23 | 17.39 | 16.87 | 16.87 | 16.70 | -1.72% | 15,483 |
| Apr 14, 2026 | 16.82 | 17.30 | 16.81 | 17.17 | 16.99 | 2.82% | 80,108 |
| Apr 13, 2026 | 16.45 | 16.70 | 16.45 | 16.70 | 16.53 | 0.42% | 35,719 |
| Apr 10, 2026 | 16.72 | 16.90 | 16.60 | 16.63 | 16.46 | 0.36% | 40,272 |
| Apr 9, 2026 | 16.56 | 16.57 | 16.25 | 16.57 | 16.40 | 0.49% | 27,760 |
| Apr 8, 2026 | 16.46 | 16.71 | 16.42 | 16.49 | 16.32 | 3.74% | 52,258 |
| Apr 7, 2026 | 16.05 | 16.30 | 15.87 | 15.89 | 15.73 | -0.69% | 79,208 |
| Apr 2, 2026 | 16.05 | 16.10 | 15.95 | 16.00 | 15.84 | -0.31% | 24,273 |
| Apr 1, 2026 | 16.15 | 16.15 | 15.85 | 16.05 | 15.89 | 0.31% | 102,515 |
| Mar 31, 2026 | 16.50 | 16.55 | 15.95 | 16.00 | 15.84 | -2.44% | 79,698 |
| Mar 30, 2026 | 16.00 | 16.40 | 16.00 | 16.40 | 16.24 | 1.55% | 50,642 |
| Mar 27, 2026 | 16.05 | 16.15 | 15.90 | 16.15 | 15.99 | - | 38,033 |
| Mar 26, 2026 | 16.00 | 16.30 | 15.85 | 16.15 | 15.99 | 1.25% | 95,232 |
| Mar 25, 2026 | 16.10 | 16.10 | 15.80 | 15.95 | 15.79 | 1.27% | 78,331 |
| Mar 24, 2026 | 15.95 | 15.95 | 15.65 | 15.75 | 15.59 | -1.56% | 100,033 |
| Mar 23, 2026 | 15.85 | 16.15 | 15.65 | 16.00 | 15.84 | -0.93% | 82,261 |
| Mar 20, 2026 | 16.25 | 16.30 | 16.00 | 16.15 | 15.99 | -0.92% | 62,550 |
| Mar 19, 2026 | 16.25 | 16.40 | 16.15 | 16.30 | 16.14 | -1.51% | 93,541 |
| Mar 18, 2026 | 16.80 | 16.90 | 16.45 | 16.55 | 16.38 | -1.78% | 46,380 |
| Mar 17, 2026 | 16.80 | 16.90 | 16.70 | 16.85 | 16.68 | 0.30% | 50,211 |
| Mar 16, 2026 | 17.05 | 17.10 | 16.75 | 16.80 | 16.63 | -0.88% | 23,336 |
| Mar 13, 2026 | 16.65 | 17.00 | 16.50 | 16.95 | 16.78 | 1.50% | 32,672 |
| Mar 12, 2026 | 17.10 | 17.15 | 16.50 | 16.70 | 16.53 | -3.19% | 226,674 |
| Mar 11, 2026 | 17.65 | 17.65 | 17.25 | 17.25 | 17.08 | -1.99% | 31,853 |
| Mar 10, 2026 | 17.70 | 17.70 | 17.30 | 17.60 | 17.42 | - | 65,549 |
| Mar 9, 2026 | 17.30 | 17.60 | 17.30 | 17.60 | 17.42 | -0.56% | 97,854 |
| Mar 6, 2026 | 17.75 | 17.95 | 17.60 | 17.70 | 17.52 | -0.28% | 59,395 |
| Mar 5, 2026 | 17.80 | 17.85 | 17.50 | 17.75 | 17.57 | 1.14% | 95,311 |
| Mar 4, 2026 | 18.05 | 18.30 | 17.45 | 17.55 | 17.37 | -2.77% | 213,189 |
| Mar 3, 2026 | 18.15 | 18.15 | 17.75 | 18.05 | 17.87 | -2.17% | 332,548 |
| Mar 2, 2026 | 18.70 | 18.90 | 18.30 | 18.45 | 18.26 | -2.64% | 260,420 |
| Feb 27, 2026 | 18.15 | 18.95 | 18.00 | 18.95 | 18.76 | 4.12% | 237,141 |
| Feb 26, 2026 | 18.55 | 18.60 | 18.20 | 18.20 | 18.02 | -3.19% | 283,500 |
| Feb 25, 2026 | 20.10 | 20.80 | 18.20 | 18.80 | 18.61 | -12.96% | 655,068 |
| Feb 24, 2026 | 21.40 | 21.90 | 21.30 | 21.60 | 21.38 | 1.89% | 29,659 |
| Feb 23, 2026 | 21.20 | 21.40 | 21.00 | 21.20 | 20.99 | -0.47% | 20,783 |
| Feb 20, 2026 | 20.70 | 21.30 | 20.70 | 21.30 | 21.09 | 4.93% | 46,639 |
| Feb 19, 2026 | 20.20 | 20.60 | 20.00 | 20.30 | 20.10 | - | 41,942 |
| Feb 18, 2026 | 20.40 | 20.40 | 20.00 | 20.30 | 20.10 | -1.46% | 48,279 |
| Feb 17, 2026 | 20.70 | 20.80 | 20.50 | 20.60 | 20.39 | -0.48% | 19,075 |
| Feb 16, 2026 | 20.90 | 21.00 | 20.70 | 20.70 | 20.49 | -0.96% | 19,528 |
| Feb 13, 2026 | 20.90 | 21.20 | 20.80 | 20.90 | 20.69 | -0.95% | 9,665 |
| Feb 12, 2026 | 21.30 | 21.40 | 21.00 | 21.10 | 20.89 | 0.48% | 25,082 |
| Feb 11, 2026 | 20.90 | 21.30 | 20.80 | 21.00 | 20.79 | 0.96% | 46,008 |
| Feb 10, 2026 | 20.50 | 20.90 | 20.40 | 20.80 | 20.59 | 2.97% | 34,348 |
| Feb 9, 2026 | 20.50 | 20.50 | 20.10 | 20.20 | 20.00 | -0.49% | 23,066 |
| Feb 6, 2026 | 20.30 | 20.50 | 20.00 | 20.30 | 20.10 | -0.49% | 17,468 |
| Feb 5, 2026 | 20.70 | 20.70 | 20.30 | 20.40 | 20.20 | -0.49% | 37,199 |
| Feb 4, 2026 | 19.70 | 20.60 | 19.70 | 20.50 | 20.29 | 4.33% | 51,181 |
| Feb 3, 2026 | 19.40 | 19.75 | 19.25 | 19.65 | 19.45 | 1.81% | 37,522 |
| Feb 2, 2026 | 19.60 | 19.60 | 19.30 | 19.30 | 19.11 | -0.26% | 42,015 |
| Jan 30, 2026 | 19.10 | 19.50 | 19.10 | 19.35 | 19.16 | 2.38% | 23,529 |
| Jan 29, 2026 | 19.25 | 19.50 | 18.80 | 18.90 | 18.71 | 1.07% | 54,448 |
| Jan 28, 2026 | 18.50 | 19.00 | 18.50 | 18.70 | 18.51 | 0.54% | 98,460 |
| Jan 27, 2026 | 19.00 | 19.00 | 18.45 | 18.60 | 18.41 | -2.87% | 79,394 |
| Jan 26, 2026 | 19.35 | 19.40 | 19.05 | 19.15 | 18.96 | -1.03% | 119,743 |
| Jan 23, 2026 | 19.30 | 19.50 | 19.20 | 19.35 | 19.16 | -1.02% | 28,206 |
| Jan 22, 2026 | 19.35 | 19.70 | 19.20 | 19.55 | 19.35 | 1.82% | 104,536 |
| Jan 21, 2026 | 19.00 | 19.45 | 19.00 | 19.20 | 19.01 | 2.95% | 93,257 |
| Jan 20, 2026 | 18.70 | 18.85 | 18.50 | 18.65 | 18.46 | -1.06% | 84,887 |
| Jan 19, 2026 | 18.70 | 18.90 | 18.60 | 18.85 | 18.66 | -1.57% | 76,316 |
| Jan 16, 2026 | 19.30 | 19.50 | 19.05 | 19.15 | 18.96 | -1.29% | 66,672 |
| Jan 15, 2026 | 19.35 | 19.50 | 19.10 | 19.40 | 19.21 | -0.51% | 37,722 |
| Jan 14, 2026 | 19.25 | 19.60 | 19.10 | 19.50 | 19.30 | 1.04% | 111,341 |
| Jan 13, 2026 | 19.70 | 19.80 | 19.30 | 19.30 | 19.11 | -0.52% | 103,655 |
| Jan 12, 2026 | 19.05 | 19.40 | 18.85 | 19.40 | 19.21 | 2.65% | 92,283 |
| Jan 9, 2026 | 18.75 | 19.00 | 18.70 | 18.90 | 18.71 | 1.89% | 80,689 |
| Jan 8, 2026 | 18.30 | 18.70 | 18.25 | 18.55 | 18.36 | 1.64% | 146,974 |
| Jan 7, 2026 | 18.75 | 18.80 | 18.10 | 18.25 | 18.07 | -4.20% | 264,259 |
| Jan 6, 2026 | 19.10 | 19.25 | 18.80 | 19.05 | 18.86 | 0.79% | 103,138 |
| Jan 5, 2026 | 18.50 | 19.00 | 18.30 | 18.90 | 18.71 | 1.89% | 152,243 |
| Jan 2, 2026 | 18.45 | 18.60 | 18.20 | 18.55 | 18.36 | 1.64% | 272,137 |
| Dec 30, 2025 | 18.35 | 18.35 | 18.15 | 18.25 | 18.07 | -0.27% | 62,180 |
| Dec 29, 2025 | 18.30 | 18.50 | 18.20 | 18.30 | 18.12 | 0.27% | 71,802 |
| Dec 23, 2025 | 18.40 | 18.50 | 18.20 | 18.25 | 18.07 | -1.62% | 153,713 |
| Dec 22, 2025 | 19.15 | 19.20 | 18.40 | 18.55 | 18.36 | -2.88% | 102,068 |
| Dec 19, 2025 | 19.00 | 19.20 | 18.95 | 19.10 | 18.91 | -0.26% | 27,638 |
| Dec 18, 2025 | 19.25 | 19.30 | 19.00 | 19.15 | 18.96 | - | 33,835 |
| Dec 17, 2025 | 19.05 | 19.60 | 19.00 | 19.15 | 18.96 | -0.26% | 37,197 |
| Dec 16, 2025 | 19.05 | 19.20 | 18.95 | 19.20 | 19.01 | 1.32% | 54,591 |
| Dec 15, 2025 | 19.10 | 19.20 | 18.85 | 18.95 | 18.76 | 0.26% | 60,162 |
| Dec 12, 2025 | 18.90 | 19.05 | 18.75 | 18.90 | 18.71 | 0.27% | 79,503 |
| Dec 11, 2025 | 18.60 | 19.00 | 18.50 | 18.85 | 18.66 | 2.45% | 94,600 |
| Dec 10, 2025 | 18.40 | 18.45 | 18.20 | 18.40 | 18.22 | -0.54% | 93,768 |
| Dec 9, 2025 | 18.90 | 19.00 | 18.45 | 18.50 | 18.31 | -1.60% | 133,937 |
| Dec 8, 2025 | 19.15 | 19.15 | 18.65 | 18.80 | 18.61 | -2.34% | 167,072 |
| Dec 5, 2025 | 19.25 | 19.45 | 19.10 | 19.25 | 19.06 | -0.52% | 120,310 |
| Dec 4, 2025 | 19.85 | 19.90 | 19.35 | 19.35 | 19.16 | -3.25% | 58,031 |
| Dec 3, 2025 | 19.80 | 20.20 | 19.70 | 20.00 | 19.80 | 1.78% | 18,511 |
| Dec 2, 2025 | 20.00 | 20.10 | 19.65 | 19.65 | 19.45 | -1.01% | 29,330 |
| Dec 1, 2025 | 19.85 | 20.00 | 19.80 | 19.85 | 19.65 | - | 14,729 |