Skip to main content
Diageo plc (LON:DGE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,670.50
-11.50 (-0.68%)
At close: Dec 5, 2025

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,683.501,696.001,667.501,670.501,670.50-0.68%4,711,622
Dec 4, 20251,739.001,743.001,682.001,682.001,682.00-3.89%9,173,924
Dec 3, 20251,727.001,770.501,727.001,750.001,750.001.48%4,798,197
Dec 2, 20251,759.501,762.001,724.501,724.501,724.50-1.32%3,383,954
Dec 1, 20251,740.001,758.001,732.501,747.501,747.500.69%3,208,974
Nov 28, 20251,746.001,747.001,725.501,735.501,735.50-0.37%3,189,916
Nov 27, 20251,733.501,755.001,721.501,742.001,742.001.49%2,535,356
Nov 26, 20251,719.501,721.001,702.501,716.501,716.50-0.98%3,615,916
Nov 25, 20251,742.501,742.501,707.501,733.501,733.500.26%4,808,555
Nov 24, 20251,770.001,771.001,729.001,729.001,729.00-2.21%9,521,580
Nov 21, 20251,704.501,772.001,704.501,768.001,768.003.76%4,177,086
Nov 20, 20251,705.001,713.001,680.501,704.001,704.000.12%3,383,360
Nov 19, 20251,733.001,740.501,701.501,702.001,702.00-1.70%10,233,890
Nov 18, 20251,751.001,780.931,730.501,731.501,731.50-2.59%6,569,605
Nov 17, 20251,803.001,807.001,769.501,777.501,777.50-0.89%3,280,911
Nov 14, 20251,824.001,844.001,790.501,793.501,793.50-1.35%3,650,384
Nov 13, 20251,861.501,869.501,811.001,818.001,818.00-1.99%3,400,454
Nov 12, 20251,858.001,875.001,854.001,855.001,855.000.22%6,554,977
Nov 11, 20251,809.001,854.501,807.001,851.001,851.001.90%8,100,977
Nov 10, 20251,840.001,865.001,800.001,816.501,816.505.21%11,897,550
Nov 7, 20251,677.001,733.501,672.001,726.501,726.502.77%5,588,198
Nov 6, 20251,727.001,767.001,664.001,680.001,680.00-6.54%12,672,000
Nov 5, 20251,768.501,806.001,760.501,797.501,797.500.59%4,473,424
Nov 4, 20251,778.001,796.881,763.501,787.001,787.000.59%7,199,871
Nov 3, 20251,747.501,792.501,742.501,776.501,776.501.51%4,190,865
Oct 31, 20251,736.501,760.501,730.501,750.001,750.000.98%4,277,037
Oct 30, 20251,712.001,738.501,700.001,733.001,733.00-1.28%6,965,051
Oct 29, 20251,768.501,778.501,750.001,755.501,755.50-1.24%3,106,538
Oct 28, 20251,782.001,792.501,775.771,777.501,777.50-0.42%3,023,436
Oct 27, 20251,805.001,808.001,759.001,785.001,785.00-1.44%4,581,824
Oct 24, 20251,820.501,828.001,803.001,811.001,811.00-0.82%2,753,880
Oct 23, 20251,824.001,840.501,812.501,826.001,826.00-1.35%2,916,668
Oct 22, 20251,835.001,856.501,811.501,851.001,851.000.84%3,377,343
Oct 21, 20251,831.501,847.001,827.001,835.501,835.500.08%3,639,867
Oct 20, 20251,815.501,846.731,800.001,834.001,834.000.41%4,353,745
Oct 17, 20251,790.001,826.501,782.001,826.501,826.501.36%5,881,814
Oct 16, 20251,755.001,802.001,750.001,802.001,802.001.49%5,944,677
Oct 15, 20251,774.001,798.501,763.501,775.501,727.590.28%6,351,419
Oct 14, 20251,800.501,809.001,768.001,770.501,722.72-1.50%3,668,943
Oct 13, 20251,800.001,807.001,750.061,797.501,749.00-0.17%2,921,611
Oct 10, 20251,812.501,843.201,791.501,800.501,751.920.50%8,114,532
Oct 9, 20251,797.501,805.001,776.001,791.501,743.16-0.08%3,348,750
Oct 8, 20251,782.001,793.001,767.501,793.001,744.620.82%2,790,962
Oct 7, 20251,774.501,790.501,736.871,778.501,730.511.05%4,507,642
Oct 6, 20251,786.001,789.001,755.001,760.001,712.51-1.87%4,324,519
Oct 3, 20251,792.001,807.501,783.291,793.501,745.10-0.08%3,063,720
Oct 2, 20251,797.501,808.001,786.501,795.001,746.560.28%3,287,807
Oct 1, 20251,778.001,826.501,776.501,790.001,741.700.82%4,157,961
Sep 30, 20251,765.001,775.501,740.911,775.501,727.590.42%4,243,257
Sep 29, 20251,746.501,779.001,741.001,768.001,720.291.09%5,096,570
Sep 26, 20251,752.001,763.001,737.001,749.001,701.81-0.96%3,708,968
Sep 25, 20251,772.001,797.001,760.851,766.001,718.35-0.34%5,222,423
Sep 24, 20251,781.501,783.501,758.001,772.001,724.18-0.39%6,276,744
Sep 23, 20251,790.001,805.501,775.501,779.001,731.00-0.06%5,265,797
Sep 22, 20251,805.001,809.501,779.001,780.001,731.97-1.96%3,727,419
Sep 19, 20251,808.501,834.501,808.501,815.501,766.51-8,422,222
Sep 18, 20251,821.001,830.501,807.001,815.501,766.51-1.14%4,292,456
Sep 17, 20251,839.001,848.001,820.501,836.501,786.94-0.24%3,869,799
Sep 16, 20251,836.001,848.001,825.501,841.001,791.32-0.30%6,127,828
Sep 15, 20251,885.001,889.501,846.501,846.501,796.67-1.20%2,790,636
Sep 12, 20251,904.001,905.251,835.501,869.001,818.57-1.94%3,869,929
Sep 11, 20251,928.501,938.001,906.001,906.001,854.57-0.73%2,468,563
Sep 10, 20251,934.001,943.001,914.501,920.001,868.19-1.34%4,196,746
Sep 9, 20251,955.501,966.501,934.001,946.001,893.49-0.69%2,751,819
Sep 8, 20252,032.002,036.171,959.001,959.501,906.63-3.66%2,927,626
Sep 5, 20252,036.002,044.002,008.002,034.001,979.110.20%2,794,825
Sep 4, 20252,038.002,052.002,025.002,030.001,975.22-0.39%4,451,169
Sep 3, 20252,029.002,052.002,015.002,038.001,983.01-0.15%3,863,803
Sep 2, 20252,039.002,071.022,028.002,041.001,985.930.05%8,165,338
Sep 1, 20252,049.002,054.002,031.002,040.001,984.95-0.44%2,485,388
Aug 29, 20252,060.002,071.002,041.002,049.001,993.71-0.68%3,507,224
Aug 28, 20252,054.002,109.002,054.002,063.002,007.330.44%8,112,550
Aug 27, 20252,045.002,064.002,044.002,054.001,998.58-0.29%2,770,912
Aug 26, 20252,099.002,116.002,060.002,060.002,004.41-2.88%5,872,661
Aug 22, 20252,112.002,142.002,101.002,121.002,063.770.24%2,956,796
Aug 21, 20252,124.002,127.002,088.002,116.002,058.90-0.14%2,876,760
Aug 20, 20252,097.002,140.002,082.002,119.002,061.821.19%2,675,984
Aug 19, 20252,035.002,110.002,035.002,094.002,037.502.90%3,338,760
Aug 18, 20252,029.002,040.002,017.002,035.001,980.090.15%4,219,128
Aug 15, 20252,026.002,066.002,026.002,032.001,977.170.30%3,787,891
Aug 14, 20252,039.002,044.002,015.002,026.001,971.33-0.44%4,203,305
Aug 13, 20252,053.002,060.002,015.002,035.001,980.09-1.31%5,751,926
Aug 12, 20252,070.002,074.002,055.002,062.002,006.360.15%4,066,287
Aug 11, 20252,035.002,067.002,034.002,059.002,003.441.88%3,790,432
Aug 8, 20252,048.002,057.002,015.362,021.001,966.47-0.25%3,042,992
Aug 7, 20252,000.002,026.001,977.002,026.001,971.332.14%7,396,685
Aug 6, 20251,911.501,997.501,906.001,983.501,929.984.18%9,889,281
Aug 5, 20251,913.001,944.501,824.251,904.001,852.624.90%12,111,920
Aug 4, 20251,815.501,821.501,797.001,815.001,766.02-0.38%10,238,590
Aug 1, 20251,847.001,863.001,822.001,822.001,772.84-1.67%5,282,079
Jul 31, 20251,917.501,926.001,853.001,853.001,803.00-4.46%7,477,331
Jul 30, 20251,947.001,950.001,927.001,939.501,887.160.36%3,012,652
Jul 29, 20251,943.501,956.501,927.001,932.501,880.35-0.67%3,206,598
Jul 28, 20251,988.001,993.001,931.501,945.501,893.00-1.54%2,749,812
Jul 25, 20251,950.001,981.001,944.001,976.001,922.681.10%5,524,296
Jul 24, 20251,945.501,981.001,933.001,954.501,901.761.01%3,779,226
Jul 23, 20251,965.001,968.501,932.001,935.001,882.790.10%4,049,600
Jul 22, 20251,891.501,945.001,891.001,933.001,880.841.90%3,164,091
Jul 21, 20251,913.501,924.001,895.001,897.001,845.81-1.66%3,514,981
Jul 18, 20251,928.501,947.001,915.001,929.001,876.950.81%4,059,359