Diageo plc (LON:DGE)
London
· Delayed Price · Currency is GBP · Price in GBX 1,525.50
-18.50 (-1.20%)
At close: Mar 6, 2026
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1,537.00 | 1,554.00 | 1,525.00 | 1,525.50 | 1,525.50 | -1.20% | 4,154,387 |
| Mar 5, 2026 | 1,533.00 | 1,549.50 | 1,520.50 | 1,544.00 | 1,544.00 | 1.58% | 7,000,354 |
| Mar 4, 2026 | 1,565.50 | 1,597.00 | 1,509.50 | 1,520.00 | 1,520.00 | -2.88% | 7,462,307 |
| Mar 3, 2026 | 1,580.00 | 1,590.50 | 1,544.50 | 1,565.00 | 1,565.00 | -2.73% | 22,963,590 |
| Mar 2, 2026 | 1,621.00 | 1,659.00 | 1,599.00 | 1,609.00 | 1,609.00 | -3.22% | 7,066,643 |
| Feb 27, 2026 | 1,587.00 | 1,663.50 | 1,575.00 | 1,662.50 | 1,662.50 | 4.82% | 15,933,330 |
| Feb 26, 2026 | 1,600.00 | 1,623.50 | 1,584.50 | 1,586.00 | 1,586.00 | -3.06% | 12,308,230 |
| Feb 25, 2026 | 1,805.00 | 1,817.50 | 1,583.50 | 1,636.00 | 1,636.00 | -12.70% | 25,070,350 |
| Feb 24, 2026 | 1,862.00 | 1,903.91 | 1,856.50 | 1,874.00 | 1,874.00 | 0.86% | 5,708,305 |
| Feb 23, 2026 | 1,854.50 | 1,866.00 | 1,830.00 | 1,858.00 | 1,858.00 | 0.38% | 3,045,931 |
| Feb 20, 2026 | 1,799.50 | 1,861.10 | 1,790.00 | 1,851.00 | 1,851.00 | 3.90% | 6,947,767 |
| Feb 19, 2026 | 1,764.00 | 1,796.50 | 1,745.50 | 1,781.50 | 1,781.50 | 1.16% | 4,525,512 |
| Feb 18, 2026 | 1,780.00 | 1,781.50 | 1,741.50 | 1,761.00 | 1,761.00 | -1.95% | 4,454,846 |
| Feb 17, 2026 | 1,805.00 | 1,812.00 | 1,792.00 | 1,796.00 | 1,796.00 | -0.33% | 3,419,197 |
| Feb 16, 2026 | 1,825.50 | 1,831.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.21% | 3,355,554 |
| Feb 13, 2026 | 1,833.00 | 1,841.50 | 1,807.00 | 1,824.00 | 1,824.00 | -1.35% | 3,967,663 |
| Feb 12, 2026 | 1,846.00 | 1,862.00 | 1,828.00 | 1,849.00 | 1,849.00 | 0.68% | 4,829,792 |
| Feb 11, 2026 | 1,809.50 | 1,845.14 | 1,804.50 | 1,836.50 | 1,836.50 | 1.24% | 4,624,407 |
| Feb 10, 2026 | 1,770.00 | 1,815.50 | 1,769.00 | 1,814.00 | 1,814.00 | 3.33% | 3,567,849 |
| Feb 9, 2026 | 1,779.50 | 1,786.50 | 1,755.50 | 1,755.50 | 1,755.50 | -0.26% | 3,390,529 |
| Feb 6, 2026 | 1,775.00 | 1,786.50 | 1,745.50 | 1,760.00 | 1,760.00 | -1.48% | 4,339,417 |
| Feb 5, 2026 | 1,784.50 | 1,798.00 | 1,769.00 | 1,786.50 | 1,786.50 | 0.70% | 5,061,779 |
| Feb 4, 2026 | 1,699.50 | 1,778.50 | 1,694.00 | 1,774.00 | 1,774.00 | 4.54% | 5,844,651 |
| Feb 3, 2026 | 1,677.00 | 1,706.00 | 1,661.50 | 1,697.00 | 1,697.00 | 1.65% | 4,507,192 |
| Feb 2, 2026 | 1,693.00 | 1,701.00 | 1,663.50 | 1,669.50 | 1,669.50 | -0.36% | 4,574,755 |
| Jan 30, 2026 | 1,646.00 | 1,693.00 | 1,645.00 | 1,675.50 | 1,675.50 | 2.29% | 8,487,593 |
| Jan 29, 2026 | 1,640.00 | 1,689.50 | 1,628.00 | 1,638.00 | 1,638.00 | 0.96% | 3,775,850 |
| Jan 28, 2026 | 1,608.00 | 1,648.50 | 1,603.50 | 1,622.50 | 1,622.50 | 0.81% | 5,140,730 |
| Jan 27, 2026 | 1,638.50 | 1,650.50 | 1,602.50 | 1,609.50 | 1,609.50 | -2.75% | 4,064,591 |
| Jan 26, 2026 | 1,673.50 | 1,685.50 | 1,649.50 | 1,655.00 | 1,655.00 | -1.19% | 4,896,119 |
| Jan 23, 2026 | 1,680.50 | 1,695.00 | 1,663.50 | 1,675.00 | 1,675.00 | -1.18% | 4,232,414 |
| Jan 22, 2026 | 1,689.00 | 1,709.00 | 1,421.50 | 1,695.00 | 1,695.00 | 1.38% | 5,094,480 |
| Jan 21, 2026 | 1,641.00 | 1,698.00 | 1,640.00 | 1,672.00 | 1,672.00 | 2.55% | 5,015,257 |
| Jan 20, 2026 | 1,613.50 | 1,639.00 | 1,605.00 | 1,630.50 | 1,630.50 | 0.34% | 3,953,926 |
| Jan 19, 2026 | 1,631.00 | 1,636.50 | 1,609.50 | 1,625.00 | 1,625.00 | -1.84% | 3,230,050 |
| Jan 16, 2026 | 1,662.50 | 1,691.00 | 1,652.00 | 1,655.50 | 1,655.50 | -1.37% | 9,133,234 |
| Jan 15, 2026 | 1,687.00 | 1,690.50 | 1,650.50 | 1,678.50 | 1,678.50 | -0.77% | 5,118,077 |
| Jan 14, 2026 | 1,663.50 | 1,697.00 | 1,649.58 | 1,691.50 | 1,691.50 | 1.65% | 4,484,019 |
| Jan 13, 2026 | 1,688.50 | 1,715.44 | 1,664.00 | 1,664.00 | 1,664.00 | -0.63% | 4,632,099 |
| Jan 12, 2026 | 1,635.00 | 1,674.50 | 1,630.50 | 1,674.50 | 1,674.50 | 2.73% | 8,960,973 |
| Jan 9, 2026 | 1,607.00 | 1,643.00 | 1,606.50 | 1,630.00 | 1,630.00 | 1.75% | 8,707,589 |
| Jan 8, 2026 | 1,582.00 | 1,624.00 | 1,579.00 | 1,602.00 | 1,602.00 | 1.59% | 8,278,285 |
| Jan 7, 2026 | 1,624.00 | 1,649.00 | 1,564.00 | 1,577.00 | 1,577.00 | -4.08% | 7,231,311 |
| Jan 6, 2026 | 1,650.00 | 1,665.50 | 1,621.50 | 1,644.00 | 1,644.00 | 0.61% | 6,375,982 |
| Jan 5, 2026 | 1,615.00 | 1,647.50 | 1,583.00 | 1,634.00 | 1,634.00 | 1.65% | 5,082,941 |
| Jan 2, 2026 | 1,601.50 | 1,616.50 | 1,581.50 | 1,607.50 | 1,607.50 | 0.25% | 4,105,555 |
| Dec 31, 2025 | 1,612.50 | 1,619.50 | 1,600.08 | 1,603.50 | 1,603.50 | 0.06% | 1,070,648 |
| Dec 30, 2025 | 1,588.00 | 1,608.38 | 1,579.00 | 1,602.50 | 1,602.50 | 0.82% | 2,030,010 |
| Dec 29, 2025 | 1,593.00 | 1,608.00 | 1,588.00 | 1,589.50 | 1,589.50 | - | 3,881,052 |
| Dec 24, 2025 | 1,605.00 | 1,607.53 | 1,588.96 | 1,589.50 | 1,589.50 | 0.09% | 1,142,077 |
| Dec 23, 2025 | 1,599.00 | 1,614.50 | 1,587.00 | 1,588.00 | 1,588.00 | -1.79% | 4,018,315 |
| Dec 22, 2025 | 1,668.00 | 1,683.00 | 1,610.50 | 1,617.00 | 1,617.00 | -3.66% | 6,779,576 |
| Dec 19, 2025 | 1,651.50 | 1,678.50 | 1,624.00 | 1,678.50 | 1,678.50 | 0.09% | 13,762,730 |
| Dec 18, 2025 | 1,687.00 | 1,695.00 | 1,662.50 | 1,677.00 | 1,677.00 | -0.15% | 3,495,235 |
| Dec 17, 2025 | 1,673.00 | 1,726.00 | 1,667.50 | 1,679.50 | 1,679.50 | -0.18% | 8,425,513 |
| Dec 16, 2025 | 1,672.50 | 1,682.58 | 1,662.00 | 1,682.50 | 1,682.50 | 1.20% | 7,066,389 |
| Dec 15, 2025 | 1,665.50 | 1,683.59 | 1,654.50 | 1,662.50 | 1,662.50 | -0.09% | 7,324,874 |
| Dec 12, 2025 | 1,646.50 | 1,668.50 | 1,645.50 | 1,664.00 | 1,664.00 | 1.12% | 5,265,774 |
| Dec 11, 2025 | 1,615.00 | 1,655.50 | 1,609.58 | 1,645.50 | 1,645.50 | 2.72% | 4,892,424 |
| Dec 10, 2025 | 1,607.50 | 1,616.75 | 1,587.00 | 1,602.00 | 1,602.00 | -0.03% | 6,359,994 |
| Dec 9, 2025 | 1,632.00 | 1,662.50 | 1,602.50 | 1,602.50 | 1,602.50 | -2.55% | 6,804,422 |
| Dec 8, 2025 | 1,668.00 | 1,672.50 | 1,628.00 | 1,644.50 | 1,644.50 | -1.56% | 4,538,830 |
| Dec 5, 2025 | 1,683.50 | 1,696.50 | 1,667.50 | 1,670.50 | 1,670.50 | -0.68% | 4,711,789 |
| Dec 4, 2025 | 1,739.00 | 1,743.00 | 1,682.00 | 1,682.00 | 1,682.00 | -3.89% | 9,174,678 |
| Dec 3, 2025 | 1,727.00 | 1,798.26 | 1,727.00 | 1,750.00 | 1,750.00 | 1.48% | 4,798,317 |
| Dec 2, 2025 | 1,759.50 | 1,762.00 | 1,724.50 | 1,724.50 | 1,724.50 | -1.32% | 3,384,075 |
| Dec 1, 2025 | 1,740.00 | 1,786.74 | 1,732.50 | 1,747.50 | 1,747.50 | 0.69% | 4,209,236 |
| Nov 28, 2025 | 1,746.00 | 1,749.00 | 1,725.50 | 1,735.50 | 1,735.50 | -0.37% | 3,507,438 |
| Nov 27, 2025 | 1,733.50 | 1,755.00 | 1,721.50 | 1,742.00 | 1,742.00 | 1.49% | 2,535,356 |
| Nov 26, 2025 | 1,719.50 | 1,721.00 | 1,702.50 | 1,716.50 | 1,716.50 | -0.98% | 3,716,024 |
| Nov 25, 2025 | 1,742.50 | 1,781.91 | 1,707.50 | 1,733.50 | 1,733.50 | 0.26% | 6,132,119 |
| Nov 24, 2025 | 1,770.00 | 1,771.00 | 1,728.83 | 1,729.00 | 1,729.00 | -2.21% | 9,521,713 |
| Nov 21, 2025 | 1,704.50 | 1,815.67 | 1,704.00 | 1,768.00 | 1,768.00 | 3.76% | 5,077,324 |
| Nov 20, 2025 | 1,705.00 | 1,713.00 | 1,680.50 | 1,704.00 | 1,704.00 | 0.12% | 3,383,360 |
| Nov 19, 2025 | 1,733.00 | 1,740.50 | 1,701.50 | 1,702.00 | 1,702.00 | -1.70% | 10,233,890 |
| Nov 18, 2025 | 1,751.00 | 1,780.93 | 1,730.50 | 1,731.50 | 1,731.50 | -2.59% | 6,569,605 |
| Nov 17, 2025 | 1,803.00 | 1,807.00 | 1,769.50 | 1,777.50 | 1,777.50 | -0.89% | 3,280,911 |
| Nov 14, 2025 | 1,824.00 | 1,844.00 | 1,790.50 | 1,793.50 | 1,793.50 | -1.35% | 3,650,384 |
| Nov 13, 2025 | 1,861.50 | 1,869.50 | 1,811.00 | 1,818.00 | 1,818.00 | -1.99% | 3,400,454 |
| Nov 12, 2025 | 1,858.00 | 1,875.00 | 1,854.00 | 1,855.00 | 1,855.00 | 0.22% | 6,554,977 |
| Nov 11, 2025 | 1,809.00 | 1,854.50 | 1,807.00 | 1,851.00 | 1,851.00 | 1.90% | 8,100,977 |
| Nov 10, 2025 | 1,840.00 | 1,865.00 | 1,800.00 | 1,816.50 | 1,816.50 | 5.21% | 11,897,550 |
| Nov 7, 2025 | 1,677.00 | 1,733.50 | 1,672.00 | 1,726.50 | 1,726.50 | 2.77% | 5,588,198 |
| Nov 6, 2025 | 1,727.00 | 1,767.00 | 1,664.00 | 1,680.00 | 1,680.00 | -6.54% | 12,672,000 |
| Nov 5, 2025 | 1,768.50 | 1,806.00 | 1,760.50 | 1,797.50 | 1,797.50 | 0.59% | 4,473,424 |
| Nov 4, 2025 | 1,778.00 | 1,796.88 | 1,763.50 | 1,787.00 | 1,787.00 | 0.59% | 7,199,871 |
| Nov 3, 2025 | 1,747.50 | 1,792.50 | 1,742.50 | 1,776.50 | 1,776.50 | 1.51% | 4,190,865 |
| Oct 31, 2025 | 1,736.50 | 1,760.50 | 1,730.50 | 1,750.00 | 1,750.00 | 0.98% | 4,277,037 |
| Oct 30, 2025 | 1,712.00 | 1,738.50 | 1,700.00 | 1,733.00 | 1,733.00 | -1.28% | 6,965,051 |
| Oct 29, 2025 | 1,768.50 | 1,778.50 | 1,750.00 | 1,755.50 | 1,755.50 | -1.24% | 3,106,538 |
| Oct 28, 2025 | 1,782.00 | 1,792.50 | 1,775.77 | 1,777.50 | 1,777.50 | -0.42% | 3,023,436 |
| Oct 27, 2025 | 1,805.00 | 1,808.00 | 1,759.00 | 1,785.00 | 1,785.00 | -1.44% | 4,581,824 |
| Oct 24, 2025 | 1,820.50 | 1,828.00 | 1,803.00 | 1,811.00 | 1,811.00 | -0.82% | 2,753,880 |
| Oct 23, 2025 | 1,824.00 | 1,840.50 | 1,812.50 | 1,826.00 | 1,826.00 | -1.35% | 2,916,668 |
| Oct 22, 2025 | 1,835.00 | 1,856.50 | 1,811.50 | 1,851.00 | 1,851.00 | 0.84% | 3,377,343 |
| Oct 21, 2025 | 1,831.50 | 1,847.00 | 1,827.00 | 1,835.50 | 1,835.50 | 0.08% | 3,639,867 |
| Oct 20, 2025 | 1,815.50 | 1,846.73 | 1,800.00 | 1,834.00 | 1,834.00 | 0.41% | 4,353,745 |
| Oct 17, 2025 | 1,790.00 | 1,826.50 | 1,782.00 | 1,826.50 | 1,826.50 | 1.36% | 5,881,814 |
| Oct 16, 2025 | 1,755.00 | 1,802.00 | 1,750.00 | 1,802.00 | 1,802.00 | 1.49% | 5,944,677 |
| Oct 15, 2025 | 1,774.00 | 1,798.50 | 1,763.50 | 1,775.50 | 1,727.59 | 0.28% | 6,351,419 |