Skip to main content
Diageo plc (LON:DGE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,464.60
+1.20 (0.08%)
Apr 28, 2026, 4:49 PM GMT

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,466.401,480.001,462.801,464.601,464.600.08%3,635,515
Apr 27, 20261,465.001,468.601,447.601,463.401,463.40-0.38%2,970,337
Apr 24, 20261,470.001,480.401,462.001,469.001,469.00-0.45%2,412,327
Apr 23, 20261,484.201,488.601,467.601,475.601,475.60-0.91%2,782,963
Apr 22, 20261,519.801,520.001,474.401,489.201,489.20-2.56%4,969,990
Apr 21, 20261,516.801,530.801,514.801,528.401,528.400.58%6,120,151
Apr 20, 20261,507.401,531.001,504.001,519.601,519.60-0.04%5,115,416
Apr 17, 20261,480.601,525.401,477.601,520.201,520.203.23%8,164,993
Apr 16, 20261,453.201,478.601,453.201,472.601,472.600.11%3,900,280
Apr 15, 20261,490.001,514.201,465.401,471.001,456.27-1.26%6,364,574
Apr 14, 20261,468.401,503.201,463.001,489.801,474.882.41%6,963,056
Apr 13, 20261,435.001,454.801,429.401,454.801,440.230.96%4,907,939
Apr 10, 20261,455.601,473.601,441.001,441.001,426.57-0.41%34,420,100
Apr 9, 20261,444.801,447.401,412.801,447.001,432.510.61%4,764,584
Apr 8, 20261,432.401,452.401,428.001,438.201,423.803.45%7,265,599
Apr 7, 20261,406.401,422.201,385.601,390.201,376.28-0.09%3,740,113
Apr 2, 20261,402.501,403.001,382.421,391.501,377.57-0.25%5,016,664
Apr 1, 20261,400.001,410.501,380.501,395.001,381.03-0.07%5,753,918
Mar 31, 20261,431.001,438.501,384.501,396.001,382.02-1.62%8,077,857
Mar 30, 20261,398.001,422.001,385.831,419.001,404.791.18%4,275,484
Mar 27, 20261,394.001,402.501,375.501,402.501,388.450.68%5,219,982
Mar 26, 20261,381.001,410.001,369.061,393.001,379.051.16%8,871,855
Mar 25, 20261,382.501,395.501,363.501,377.001,363.211.06%6,932,090
Mar 24, 20261,380.501,383.001,356.001,362.501,348.86-1.16%6,504,680
Mar 23, 20261,380.001,400.501,350.001,378.501,364.70-1.54%5,691,214
Mar 20, 20261,397.001,405.001,380.501,400.001,385.98-0.14%24,590,890
Mar 19, 20261,400.001,413.501,393.501,402.001,387.96-1.75%16,785,600
Mar 18, 20261,444.001,461.791,420.001,427.001,412.71-1.65%10,458,410
Mar 17, 20261,450.001,457.501,442.001,451.001,436.470.07%5,476,026
Mar 16, 20261,461.501,478.001,447.501,450.001,435.48-1.19%4,706,500
Mar 13, 20261,436.501,470.001,422.001,467.501,452.802.09%8,489,426
Mar 12, 20261,484.001,485.001,420.501,437.501,423.10-3.65%7,049,350
Mar 11, 20261,525.001,528.001,489.001,492.001,477.06-2.36%10,400,420
Mar 10, 20261,524.501,537.001,494.001,528.001,512.700.46%6,521,476
Mar 9, 20261,504.001,523.071,491.001,521.001,505.77-0.29%4,639,521
Mar 6, 20261,537.001,554.001,524.991,525.501,510.22-1.20%4,154,764
Mar 5, 20261,533.001,549.501,520.501,544.001,528.541.58%7,000,716
Mar 4, 20261,565.501,597.001,509.001,520.001,504.78-2.88%7,473,823
Mar 3, 20261,580.001,590.501,544.501,565.001,549.33-2.73%22,963,590
Mar 2, 20261,621.001,659.001,599.001,609.001,592.89-3.22%7,066,643
Feb 27, 20261,587.001,663.501,575.001,662.501,645.854.82%15,933,330
Feb 26, 20261,600.001,623.501,584.501,586.001,570.12-3.06%12,308,230
Feb 25, 20261,805.001,817.501,583.501,636.001,619.62-12.70%25,070,350
Feb 24, 20261,862.001,903.911,856.501,874.001,855.230.86%5,708,305
Feb 23, 20261,854.501,866.001,830.001,858.001,839.390.38%3,045,931
Feb 20, 20261,799.501,861.101,790.001,851.001,832.463.90%6,947,767
Feb 19, 20261,764.001,796.501,745.501,781.501,763.661.16%4,525,512
Feb 18, 20261,780.001,781.501,741.501,761.001,743.36-1.95%4,454,846
Feb 17, 20261,805.001,812.001,792.001,796.001,778.01-0.33%3,419,197
Feb 16, 20261,825.501,831.001,802.001,802.001,783.95-1.21%3,355,554
Feb 13, 20261,833.001,841.501,807.001,824.001,805.73-1.35%3,967,663
Feb 12, 20261,846.001,862.001,828.001,849.001,830.480.68%4,829,792
Feb 11, 20261,809.501,845.141,804.501,836.501,818.111.24%4,624,407
Feb 10, 20261,770.001,815.501,769.001,814.001,795.833.33%3,567,849
Feb 9, 20261,779.501,786.501,755.501,755.501,737.92-0.26%3,390,529
Feb 6, 20261,775.001,786.501,745.501,760.001,742.37-1.48%4,339,417
Feb 5, 20261,784.501,798.001,769.001,786.501,768.610.70%5,061,779
Feb 4, 20261,699.501,778.501,694.001,774.001,756.234.54%5,844,651
Feb 3, 20261,677.001,706.001,661.501,697.001,680.011.65%4,507,192
Feb 2, 20261,693.001,701.001,663.501,669.501,652.78-0.36%4,574,755
Jan 30, 20261,646.001,693.001,645.001,675.501,658.722.29%8,487,593
Jan 29, 20261,640.001,689.501,628.001,638.001,621.600.96%3,775,850
Jan 28, 20261,608.001,648.501,603.501,622.501,606.250.81%5,140,730
Jan 27, 20261,638.501,650.501,602.501,609.501,593.38-2.75%4,064,591
Jan 26, 20261,673.501,685.501,649.501,655.001,638.43-1.19%4,896,119
Jan 23, 20261,680.501,695.001,663.501,675.001,658.23-1.18%4,232,414
Jan 22, 20261,689.001,709.001,421.501,695.001,678.031.38%5,094,480
Jan 21, 20261,641.001,698.001,640.001,672.001,655.262.55%5,015,257
Jan 20, 20261,613.501,639.001,605.001,630.501,614.170.34%3,953,926
Jan 19, 20261,631.001,636.501,609.501,625.001,608.73-1.84%3,230,050
Jan 16, 20261,662.501,691.001,652.001,655.501,638.92-1.37%9,133,234
Jan 15, 20261,687.001,690.501,650.501,678.501,661.69-0.77%5,118,077
Jan 14, 20261,663.501,697.001,649.581,691.501,674.561.65%4,484,019
Jan 13, 20261,688.501,715.441,664.001,664.001,647.34-0.63%4,632,099
Jan 12, 20261,635.001,674.501,630.501,674.501,657.732.73%8,960,973
Jan 9, 20261,607.001,643.001,606.501,630.001,613.681.75%8,707,589
Jan 8, 20261,582.001,624.001,579.001,602.001,585.961.59%8,278,285
Jan 7, 20261,624.001,649.001,564.001,577.001,561.21-4.08%7,231,311
Jan 6, 20261,650.001,665.501,621.501,644.001,627.540.61%6,375,982
Jan 5, 20261,615.001,647.501,583.001,634.001,617.641.65%5,082,941
Jan 2, 20261,601.501,616.501,581.501,607.501,591.400.25%4,105,555
Dec 31, 20251,612.501,619.501,600.081,603.501,587.440.06%1,070,648
Dec 30, 20251,588.001,608.381,579.001,602.501,586.450.82%2,030,010
Dec 29, 20251,593.001,608.001,588.001,589.501,573.58-3,881,052
Dec 24, 20251,605.001,607.531,588.961,589.501,573.580.09%1,142,077
Dec 23, 20251,599.001,614.501,587.001,588.001,572.10-1.79%4,018,315
Dec 22, 20251,668.001,683.001,610.501,617.001,600.81-3.66%6,779,576
Dec 19, 20251,651.501,678.501,624.001,678.501,661.690.09%13,762,730
Dec 18, 20251,687.001,695.001,662.501,677.001,660.21-0.15%3,495,235
Dec 17, 20251,673.001,726.001,667.501,679.501,662.68-0.18%8,425,513
Dec 16, 20251,672.501,682.581,662.001,682.501,665.651.20%7,066,389
Dec 15, 20251,665.501,683.591,654.501,662.501,645.85-0.09%7,324,874
Dec 12, 20251,646.501,668.501,645.501,664.001,647.341.12%5,265,774
Dec 11, 20251,615.001,655.501,609.581,645.501,629.022.72%4,892,424
Dec 10, 20251,607.501,616.751,587.001,602.001,585.96-0.03%6,359,994
Dec 9, 20251,632.001,662.501,602.501,602.501,586.45-2.55%6,804,422
Dec 8, 20251,668.001,672.501,628.001,644.501,628.03-1.56%4,538,830
Dec 5, 20251,683.501,696.501,667.501,670.501,653.77-0.68%4,711,789
Dec 4, 20251,739.001,743.001,682.001,682.001,665.16-3.89%9,174,678
Dec 3, 20251,727.001,798.261,727.001,750.001,732.471.48%4,798,317