Diageo plc (LON:DGED)
London
· Delayed Price · Currency is GBP · Price in USD 88.61
-0.72 (-0.81%)
At close: Dec 5, 2025
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 92.20 | 93.00 | 89.10 | 89.33 | 89.33 | -3.35% | 7,090 |
| Dec 3, 2025 | 92.75 | 94.11 | 91.92 | 92.42 | 92.42 | 1.36% | 2,046 |
| Dec 2, 2025 | 92.09 | 92.24 | 91.02 | 91.18 | 91.18 | -1.73% | 864 |
| Dec 1, 2025 | 92.09 | 92.78 | 91.99 | 92.78 | 92.78 | 1.32% | 1,168 |
| Nov 28, 2025 | 91.55 | 91.88 | 91.28 | 91.57 | 91.57 | 0.74% | 1,176 |
| Nov 26, 2025 | 90.50 | 90.90 | 89.82 | 90.90 | 90.90 | -0.30% | 994 |
| Nov 25, 2025 | 89.70 | 91.72 | 89.70 | 91.17 | 91.17 | 0.60% | 1,367 |
| Nov 24, 2025 | 91.61 | 91.61 | 90.15 | 90.63 | 90.63 | -1.86% | 2,611 |
| Nov 21, 2025 | 88.77 | 92.90 | 88.77 | 92.34 | 92.34 | 3.99% | 1,336 |
| Nov 20, 2025 | 90.74 | 90.74 | 88.10 | 88.80 | 88.80 | -0.53% | 439 |
| Nov 19, 2025 | 89.54 | 90.86 | 88.93 | 89.28 | 89.28 | -2.52% | 2,467 |
| Nov 18, 2025 | 93.00 | 93.00 | 91.02 | 91.59 | 91.59 | -1.93% | 392 |
| Nov 17, 2025 | 93.39 | 93.92 | 93.38 | 93.38 | 93.38 | -0.99% | 779 |
| Nov 14, 2025 | 96.05 | 96.07 | 94.18 | 94.32 | 94.32 | -1.91% | 3,251 |
| Nov 13, 2025 | 96.99 | 97.01 | 95.34 | 96.16 | 96.16 | -1.19% | 40,485 |
| Nov 12, 2025 | 97.86 | 98.20 | 97.22 | 97.32 | 97.32 | -0.12% | 929 |
| Nov 11, 2025 | 95.76 | 97.45 | 95.70 | 97.44 | 97.44 | 1.90% | 2,953 |
| Nov 10, 2025 | 91.64 | 98.79 | 90.80 | 95.62 | 95.62 | 5.46% | 7,422 |
| Nov 7, 2025 | 88.41 | 91.13 | 87.87 | 90.66 | 90.66 | 4.35% | 30,230 |
| Nov 6, 2025 | 91.30 | 93.28 | 86.88 | 86.88 | 86.88 | -7.39% | 13,990 |
| Nov 5, 2025 | 91.90 | 94.14 | 91.90 | 93.81 | 93.81 | 0.77% | 6,905 |
| Nov 4, 2025 | 93.72 | 94.00 | 92.18 | 93.09 | 93.09 | -0.40% | 3,120 |
| Nov 3, 2025 | 93.29 | 93.56 | 92.54 | 93.47 | 93.47 | 1.71% | 1,058 |
| Oct 31, 2025 | 91.17 | 92.17 | 90.82 | 91.90 | 91.90 | 0.65% | 22,604 |
| Oct 30, 2025 | 91.02 | 91.50 | 89.86 | 91.30 | 91.30 | -0.38% | 34,377 |
| Oct 29, 2025 | 94.19 | 94.19 | 91.51 | 91.65 | 91.65 | -2.73% | 2,100 |
| Oct 28, 2025 | 95.10 | 95.10 | 94.10 | 94.22 | 94.22 | -0.89% | 1,480 |
| Oct 27, 2025 | 96.00 | 96.00 | 94.09 | 95.07 | 95.07 | -1.52% | 4,340 |
| Oct 24, 2025 | 96.68 | 96.86 | 96.19 | 96.53 | 96.53 | -0.59% | 256 |
| Oct 23, 2025 | 96.92 | 97.37 | 96.72 | 97.10 | 97.10 | -0.97% | 555 |
| Oct 22, 2025 | 98.90 | 99.04 | 97.31 | 98.05 | 98.05 | -0.20% | 445 |
| Oct 21, 2025 | 98.40 | 98.74 | 98.14 | 98.25 | 98.25 | -0.11% | 1,551 |
| Oct 20, 2025 | 97.72 | 98.48 | 97.63 | 98.36 | 98.36 | 0.83% | 835 |
| Oct 17, 2025 | 96.93 | 97.67 | 96.93 | 97.55 | 97.55 | -1.25% | 1,719 |
| Oct 16, 2025 | 97.50 | 99.41 | 96.89 | 98.79 | 98.79 | 3.94% | 4,345 |
| Oct 15, 2025 | 95.37 | 95.37 | 94.39 | 95.05 | 92.57 | 0.69% | 50,729 |
| Oct 14, 2025 | 95.00 | 95.59 | 94.00 | 94.40 | 91.93 | -1.65% | 2,141 |
| Oct 13, 2025 | 95.68 | 95.98 | 94.83 | 95.98 | 93.48 | 0.35% | 213 |
| Oct 10, 2025 | 96.35 | 97.67 | 95.24 | 95.65 | 93.16 | 0.49% | 4,363 |
| Oct 9, 2025 | 96.00 | 97.90 | 94.90 | 95.18 | 92.70 | -0.58% | 2,452 |
| Oct 8, 2025 | 95.44 | 96.15 | 94.94 | 95.74 | 93.24 | 0.15% | 51,765 |
| Oct 7, 2025 | 95.30 | 95.66 | 94.75 | 95.60 | 93.11 | 1.11% | 2,424 |
| Oct 6, 2025 | 95.20 | 95.79 | 94.41 | 94.56 | 92.09 | -2.10% | 1,859 |
| Oct 3, 2025 | 96.11 | 97.30 | 96.11 | 96.59 | 94.07 | 0.27% | 1,466 |
| Oct 2, 2025 | 97.00 | 97.06 | 96.11 | 96.32 | 93.81 | 0.34% | 900 |
| Oct 1, 2025 | 98.60 | 98.60 | 95.94 | 95.99 | 93.49 | 0.77% | 995 |
| Sep 30, 2025 | 94.10 | 95.45 | 93.80 | 95.26 | 92.78 | 0.51% | 1,001 |
| Sep 29, 2025 | 94.77 | 95.24 | 94.62 | 94.77 | 92.30 | 0.79% | 627 |
| Sep 26, 2025 | 93.50 | 95.00 | 92.50 | 94.03 | 91.58 | 0.15% | 2,206 |
| Sep 25, 2025 | 96.54 | 96.92 | 93.89 | 93.89 | 91.44 | -1.48% | 75,887 |
| Sep 24, 2025 | 96.99 | 96.99 | 94.90 | 95.31 | 92.82 | -0.91% | 60,586 |
| Sep 23, 2025 | 96.68 | 96.92 | 96.05 | 96.19 | 93.68 | -0.16% | 52,705 |
| Sep 22, 2025 | 98.42 | 98.42 | 96.06 | 96.34 | 93.82 | -1.69% | 84,027 |
| Sep 19, 2025 | 100.20 | 100.20 | 97.68 | 97.99 | 95.43 | -0.36% | 552 |
| Sep 18, 2025 | 99.05 | 99.62 | 98.13 | 98.34 | 95.77 | -1.46% | 2,269 |
| Sep 17, 2025 | 100.25 | 100.95 | 99.80 | 99.80 | 97.20 | -0.77% | 338 |
| Sep 16, 2025 | 100.86 | 101.09 | 100.14 | 100.57 | 97.95 | -0.04% | 100,122 |
| Sep 15, 2025 | 102.60 | 102.60 | 100.49 | 100.61 | 97.99 | -1.26% | 506 |
| Sep 12, 2025 | 101.72 | 103.62 | 101.69 | 101.90 | 99.24 | -2.24% | 531 |
| Sep 11, 2025 | 104.10 | 104.24 | 103.89 | 104.24 | 101.52 | -0.05% | 696 |
| Sep 10, 2025 | 105.24 | 105.24 | 104.21 | 104.30 | 101.58 | -1.12% | 646 |
| Sep 9, 2025 | 106.84 | 106.84 | 105.47 | 105.48 | 102.73 | -0.72% | 144 |
| Sep 8, 2025 | 108.03 | 108.07 | 106.24 | 106.24 | 103.47 | -3.49% | 1,084 |
| Sep 5, 2025 | 109.87 | 111.13 | 109.63 | 110.09 | 107.22 | 0.31% | 961 |
| Sep 4, 2025 | 111.81 | 111.81 | 109.43 | 109.75 | 106.89 | -0.46% | 1,257 |
| Sep 3, 2025 | 109.00 | 110.54 | 109.00 | 110.26 | 107.38 | -0.11% | 45 |
| Sep 2, 2025 | 114.23 | 114.25 | 109.65 | 110.39 | 107.51 | -1.30% | 1,649 |
| Aug 29, 2025 | 111.00 | 112.07 | 110.92 | 111.84 | 108.92 | -0.40% | 215 |
| Aug 28, 2025 | 113.30 | 113.30 | 111.93 | 112.29 | 109.36 | 0.51% | 302 |
| Aug 27, 2025 | 111.12 | 111.72 | 110.93 | 111.72 | 108.81 | 0.25% | 130 |
| Aug 26, 2025 | 113.48 | 113.48 | 111.15 | 111.44 | 108.53 | -2.26% | 79 |
| Aug 25, 2025 | 115.71 | 115.71 | 114.01 | 114.01 | 111.04 | -1.49% | 359 |
| Aug 22, 2025 | 114.65 | 116.81 | 114.65 | 115.74 | 112.72 | 1.20% | 50,079 |
| Aug 21, 2025 | 113.68 | 114.48 | 113.68 | 114.37 | 111.38 | -0.71% | 1,083 |
| Aug 20, 2025 | 114.36 | 115.82 | 114.36 | 115.18 | 112.18 | 1.38% | 348 |
| Aug 19, 2025 | 113.72 | 114.41 | 112.90 | 113.61 | 110.64 | 2.48% | 914 |
| Aug 18, 2025 | 110.05 | 110.86 | 109.71 | 110.86 | 107.97 | 0.20% | 472 |
| Aug 15, 2025 | 111.00 | 111.65 | 110.57 | 110.64 | 107.76 | 0.30% | 58 |
| Aug 14, 2025 | 110.23 | 110.31 | 109.74 | 110.31 | 107.43 | -0.47% | 632 |
| Aug 13, 2025 | 110.00 | 111.13 | 109.89 | 110.84 | 107.94 | -1.00% | 554 |
| Aug 12, 2025 | 111.67 | 112.23 | 111.40 | 111.96 | 109.04 | 0.64% | 172 |
| Aug 11, 2025 | 110.14 | 111.36 | 109.92 | 111.25 | 108.34 | 1.54% | 257 |
| Aug 8, 2025 | 109.80 | 109.90 | 108.72 | 109.56 | 106.70 | 0.52% | 305 |
| Aug 7, 2025 | 107.92 | 109.14 | 106.97 | 109.00 | 106.16 | 2.25% | 1,019 |
| Aug 6, 2025 | 104.81 | 106.91 | 104.81 | 106.60 | 103.81 | 4.25% | 51,121 |
| Aug 5, 2025 | 102.50 | 102.50 | 98.48 | 102.25 | 99.58 | 4.87% | 2,862 |
| Aug 4, 2025 | 97.91 | 97.91 | 96.54 | 97.50 | 94.96 | 0.11% | 950 |
| Aug 1, 2025 | 97.69 | 98.28 | 97.39 | 97.39 | 94.85 | -0.74% | 1,060 |
| Jul 31, 2025 | 100.61 | 100.61 | 98.10 | 98.11 | 95.55 | -5.50% | 2,018 |
| Jul 30, 2025 | 104.25 | 104.40 | 103.01 | 103.83 | 101.12 | -0.29% | 664 |
| Jul 29, 2025 | 103.36 | 104.13 | 103.12 | 104.13 | 101.41 | -0.44% | 221 |
| Jul 28, 2025 | 105.55 | 108.38 | 103.93 | 104.59 | 101.86 | -1.69% | 487 |
| Jul 25, 2025 | 105.95 | 106.45 | 105.39 | 106.38 | 103.61 | 0.44% | 137 |
| Jul 24, 2025 | 107.24 | 107.44 | 105.92 | 105.92 | 103.15 | -1.00% | 106 |
| Jul 23, 2025 | 105.97 | 106.99 | 105.37 | 106.99 | 104.20 | 1.77% | 258 |
| Jul 22, 2025 | 103.60 | 105.13 | 103.48 | 105.13 | 102.38 | 1.64% | 1,798 |
| Jul 21, 2025 | 104.00 | 104.00 | 102.71 | 103.43 | 100.73 | -0.13% | 30,448 |
| Jul 18, 2025 | 103.56 | 104.11 | 103.36 | 103.57 | 100.87 | 1.24% | 1,972 |
| Jul 17, 2025 | 105.20 | 105.20 | 101.92 | 102.31 | 99.64 | -0.81% | 60,218 |
| Jul 16, 2025 | 101.58 | 105.32 | 101.45 | 103.15 | 100.45 | 1.51% | 1,845 |