Diageo plc (LON:DGED)
London
· Delayed Price · Currency is GBP · Price in USD 79.59
+0.42 (0.53%)
Last updated: Apr 28, 2026, 10:54 AM GMT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 79.59 | 79.59 | 79.59 | 79.59 | - | 0.61% | - |
| Apr 27, 2026 | 79.20 | 79.57 | 78.99 | 79.11 | 79.11 | -0.06% | 799 |
| Apr 24, 2026 | 79.74 | 79.90 | 79.03 | 79.16 | 79.16 | -0.21% | 1,290 |
| Apr 23, 2026 | 79.36 | 80.16 | 78.93 | 79.33 | 79.33 | -0.76% | 1,102 |
| Apr 22, 2026 | 81.64 | 81.64 | 79.77 | 79.93 | 79.93 | -2.61% | 107,655 |
| Apr 21, 2026 | 82.45 | 82.64 | 81.70 | 82.08 | 82.08 | 0.15% | 950 |
| Apr 20, 2026 | 81.46 | 82.81 | 81.31 | 81.96 | 81.96 | -0.09% | 1,521 |
| Apr 17, 2026 | 80.30 | 82.72 | 80.30 | 82.03 | 82.03 | 2.39% | 2,405 |
| Apr 16, 2026 | 80.36 | 80.74 | 80.07 | 80.12 | 80.12 | 0.70% | 1,925 |
| Apr 15, 2026 | 81.71 | 81.98 | 79.27 | 79.56 | 78.81 | -1.33% | 104,530 |
| Apr 14, 2026 | 79.76 | 81.27 | 79.76 | 80.63 | 79.87 | 1.74% | 3,182 |
| Apr 13, 2026 | 78.82 | 79.28 | 77.00 | 79.26 | 78.51 | 2.37% | 4,302 |
| Apr 10, 2026 | 77.70 | 79.17 | 77.40 | 77.42 | 76.69 | -1.64% | 4,584 |
| Apr 9, 2026 | 76.80 | 79.03 | 76.00 | 78.71 | 77.97 | 2.04% | 4,689 |
| Apr 8, 2026 | 76.20 | 78.04 | 76.20 | 77.14 | 76.41 | 4.09% | 10,555 |
| Apr 7, 2026 | 74.35 | 75.12 | 73.45 | 74.11 | 73.41 | 1.00% | 3,354 |
| Apr 2, 2026 | 74.17 | 74.33 | 73.00 | 73.38 | 72.68 | -1.32% | 3,066 |
| Apr 1, 2026 | 74.66 | 74.68 | 73.54 | 74.36 | 73.66 | 0.58% | 2,441 |
| Mar 31, 2026 | 74.17 | 75.69 | 73.19 | 73.93 | 73.24 | -0.48% | 11,898 |
| Mar 30, 2026 | 74.10 | 75.04 | 73.91 | 74.29 | 73.59 | 0.22% | 19,989 |
| Mar 27, 2026 | 74.88 | 75.64 | 73.29 | 74.13 | 73.43 | 0.72% | 1,420 |
| Mar 26, 2026 | 75.85 | 75.85 | 73.19 | 73.60 | 72.90 | -0.25% | 778 |
| Mar 25, 2026 | 73.58 | 73.99 | 73.07 | 73.78 | 73.09 | 1.13% | 3,009 |
| Mar 24, 2026 | 73.85 | 73.85 | 72.61 | 72.96 | 72.27 | -2.03% | 2,754 |
| Mar 23, 2026 | 73.52 | 75.24 | 71.70 | 74.47 | 73.77 | 0.65% | 1,497 |
| Mar 20, 2026 | 74.59 | 75.23 | 73.63 | 73.99 | 73.29 | -1.53% | 2,257 |
| Mar 19, 2026 | 75.13 | 75.44 | 74.00 | 75.14 | 74.43 | -0.48% | 2,124 |
| Mar 18, 2026 | 77.56 | 77.75 | 75.50 | 75.50 | 74.79 | -2.01% | 1,750 |
| Mar 17, 2026 | 77.43 | 77.46 | 76.92 | 77.05 | 76.32 | -0.05% | 493 |
| Mar 16, 2026 | 80.07 | 80.07 | 76.70 | 77.09 | 76.36 | -0.49% | 4,650 |
| Mar 13, 2026 | 76.22 | 77.93 | 75.49 | 77.47 | 76.74 | 0.49% | 5,828 |
| Mar 12, 2026 | 79.01 | 79.43 | 75.81 | 77.09 | 76.36 | -3.44% | 9,734 |
| Mar 11, 2026 | 81.13 | 81.48 | 79.84 | 79.84 | 79.09 | -2.24% | 1,237 |
| Mar 10, 2026 | 82.21 | 82.37 | 80.50 | 81.67 | 80.90 | 0.39% | 1,630 |
| Mar 9, 2026 | 81.78 | 82.16 | 79.69 | 81.35 | 80.58 | -0.73% | 3,813 |
| Mar 6, 2026 | 83.19 | 83.19 | 81.60 | 81.95 | 81.18 | -0.03% | 1,442 |
| Mar 5, 2026 | 82.60 | 82.60 | 81.30 | 81.98 | 81.21 | -0.60% | 2,672 |
| Mar 4, 2026 | 83.75 | 84.60 | 80.91 | 82.47 | 81.69 | -2.23% | 3,807 |
| Mar 3, 2026 | 89.00 | 89.00 | 82.34 | 84.35 | 83.55 | -2.82% | 7,836 |
| Mar 2, 2026 | 89.00 | 89.40 | 85.58 | 86.80 | 85.98 | -2.64% | 6,143 |
| Feb 27, 2026 | 86.69 | 89.61 | 85.52 | 89.15 | 88.31 | 4.09% | 42,040 |
| Feb 26, 2026 | 86.50 | 88.99 | 85.23 | 85.64 | 84.83 | -1.32% | 104,532 |
| Feb 25, 2026 | 101.99 | 101.99 | 85.61 | 86.79 | 85.97 | -14.37% | 15,681 |
| Feb 24, 2026 | 101.00 | 102.72 | 100.76 | 101.36 | 100.40 | 1.28% | 563 |
| Feb 23, 2026 | 100.94 | 101.00 | 99.00 | 100.08 | 99.13 | -0.02% | 1,093 |
| Feb 20, 2026 | 96.84 | 100.41 | 96.84 | 100.11 | 99.16 | 3.36% | 1,503 |
| Feb 19, 2026 | 95.82 | 96.89 | 95.60 | 96.86 | 95.94 | 2.32% | 720 |
| Feb 18, 2026 | 95.56 | 96.04 | 94.47 | 94.66 | 93.77 | -2.35% | 861 |
| Feb 17, 2026 | 96.93 | 99.17 | 96.50 | 96.94 | 96.03 | -2.78% | 1,979 |
| Feb 13, 2026 | 100.01 | 100.20 | 98.74 | 99.72 | 98.78 | -0.82% | 1,568 |
| Feb 12, 2026 | 100.51 | 101.18 | 99.90 | 100.54 | 99.59 | 0.37% | 901 |
| Feb 11, 2026 | 100.54 | 100.60 | 98.53 | 100.17 | 99.22 | 0.87% | 2,754 |
| Feb 10, 2026 | 97.35 | 99.34 | 97.35 | 99.31 | 98.37 | 2.73% | 711 |
| Feb 9, 2026 | 97.09 | 97.38 | 95.78 | 96.67 | 95.76 | 0.44% | 480 |
| Feb 6, 2026 | 95.08 | 97.31 | 95.08 | 96.25 | 95.34 | -0.57% | 1,809 |
| Feb 5, 2026 | 96.77 | 97.30 | 96.00 | 96.80 | 95.88 | -0.50% | 997 |
| Feb 4, 2026 | 90.50 | 97.49 | 90.50 | 97.28 | 96.36 | 5.29% | 2,169 |
| Feb 3, 2026 | 93.00 | 93.55 | 91.31 | 92.39 | 91.52 | 0.95% | 2,794 |
| Feb 2, 2026 | 92.25 | 92.55 | 90.00 | 91.53 | 90.66 | -0.56% | 761 |
| Jan 30, 2026 | 91.04 | 92.90 | 89.95 | 92.04 | 91.17 | 1.34% | 51,713 |
| Jan 29, 2026 | 92.20 | 93.05 | 89.61 | 90.82 | 89.97 | 2.15% | 5,444 |
| Jan 28, 2026 | 89.25 | 90.83 | 88.88 | 88.91 | 88.07 | 0.29% | 56,085 |
| Jan 27, 2026 | 90.43 | 90.43 | 88.04 | 88.65 | 87.81 | -1.86% | 4,201 |
| Jan 26, 2026 | 91.14 | 91.35 | 90.25 | 90.33 | 89.47 | -0.73% | 2,424 |
| Jan 23, 2026 | 91.34 | 91.34 | 90.40 | 90.99 | 90.13 | -0.35% | 424 |
| Jan 22, 2026 | 90.51 | 92.10 | 90.51 | 91.31 | 90.45 | 1.77% | 1,231 |
| Jan 21, 2026 | 88.93 | 90.85 | 88.93 | 89.72 | 88.87 | 1.34% | 4,561 |
| Jan 20, 2026 | 87.94 | 88.90 | 86.96 | 88.53 | 87.69 | 0.20% | 6,493 |
| Jan 16, 2026 | 89.35 | 90.18 | 88.35 | 88.35 | 87.52 | -1.83% | 2,598 |
| Jan 15, 2026 | 89.97 | 90.20 | 88.42 | 90.00 | 89.15 | -1.54% | 26,438 |
| Jan 14, 2026 | 89.95 | 91.49 | 89.39 | 91.41 | 90.55 | 1.66% | 729 |
| Jan 13, 2026 | 91.60 | 92.35 | 89.58 | 89.92 | 89.07 | -0.81% | 6,361 |
| Jan 12, 2026 | 89.59 | 91.80 | 88.48 | 90.65 | 89.80 | 2.88% | 5,618 |
| Jan 9, 2026 | 88.41 | 88.59 | 87.13 | 88.11 | 87.28 | 1.54% | 5,204 |
| Jan 8, 2026 | 85.40 | 87.15 | 85.30 | 86.77 | 85.95 | 2.14% | 29,524 |
| Jan 7, 2026 | 88.00 | 88.00 | 84.59 | 84.96 | 84.15 | -4.11% | 8,190 |
| Jan 6, 2026 | 89.51 | 89.69 | 87.97 | 88.59 | 87.76 | -1.08% | 3,899 |
| Jan 5, 2026 | 87.50 | 89.56 | 85.38 | 89.56 | 88.71 | 2.79% | 5,283 |
| Jan 2, 2026 | 87.77 | 87.77 | 85.28 | 87.13 | 86.31 | 0.79% | 28,191 |
| Dec 31, 2025 | 86.21 | 86.73 | 86.21 | 86.45 | 85.63 | -0.22% | 554 |
| Dec 30, 2025 | 85.50 | 86.76 | 85.50 | 86.64 | 85.82 | 0.59% | 2,286 |
| Dec 29, 2025 | 86.29 | 86.76 | 85.79 | 86.13 | 85.32 | 1.01% | 2,394 |
| Dec 24, 2025 | 86.04 | 86.04 | 85.14 | 85.27 | 84.46 | -0.47% | 1,317 |
| Dec 23, 2025 | 86.92 | 87.03 | 85.56 | 85.68 | 84.87 | -1.66% | 3,416 |
| Dec 22, 2025 | 89.86 | 89.88 | 86.73 | 87.12 | 86.30 | -2.62% | 2,879 |
| Dec 19, 2025 | 88.55 | 89.80 | 88.00 | 89.46 | 88.61 | 0.54% | 101,720 |
| Dec 18, 2025 | 89.80 | 90.11 | 88.98 | 88.98 | 88.14 | -0.73% | 2,405 |
| Dec 17, 2025 | 90.73 | 91.50 | 89.32 | 89.63 | 88.79 | -0.04% | 4,882 |
| Dec 16, 2025 | 89.60 | 90.03 | 89.37 | 89.67 | 88.82 | 1.27% | 4,109 |
| Dec 15, 2025 | 89.36 | 89.68 | 88.39 | 88.54 | 87.71 | -0.25% | 2,065 |
| Dec 12, 2025 | 89.84 | 89.84 | 88.19 | 88.77 | 87.93 | 0.82% | 2,794 |
| Dec 11, 2025 | 86.07 | 88.79 | 86.07 | 88.05 | 87.22 | 3.05% | 3,565 |
| Dec 10, 2025 | 85.70 | 85.70 | 84.88 | 85.44 | 84.63 | -0.43% | 1,157 |
| Dec 9, 2025 | 88.44 | 88.53 | 85.39 | 85.81 | 85.00 | -2.42% | 4,039 |
| Dec 8, 2025 | 89.42 | 89.51 | 86.75 | 87.94 | 87.11 | -1.05% | 1,624 |
| Dec 5, 2025 | 89.60 | 90.41 | 88.40 | 88.87 | 88.03 | -0.51% | 1,882 |
| Dec 4, 2025 | 92.20 | 93.00 | 89.10 | 89.33 | 88.49 | -3.35% | 7,090 |
| Dec 3, 2025 | 92.75 | 94.11 | 91.92 | 92.42 | 91.55 | 1.36% | 2,046 |
| Dec 2, 2025 | 92.09 | 92.24 | 91.02 | 91.18 | 90.32 | -1.73% | 864 |
| Dec 1, 2025 | 92.09 | 92.78 | 91.99 | 92.78 | 91.90 | 1.32% | 1,168 |