Skip to main content
Diageo plc (DGEAF)
OTCMKTS · Delayed Price · Currency is USD
22.13
-0.34 (-1.52%)
At close: Dec 5, 2025

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202522.7222.7222.0822.1322.13-1.52%5,495
Dec 4, 202523.3123.3122.1322.4722.47-3.82%15,287
Dec 3, 202523.2723.3622.9123.3623.363.45%1,582
Dec 2, 202522.8423.1022.5822.5822.58-1.51%10,274
Dec 1, 202523.0023.2822.8822.9322.93-1.31%3,813
Nov 28, 202522.7123.2322.6723.2323.231.51%5,424
Nov 26, 202522.7922.8822.4722.8822.88-0.88%2,373
Nov 25, 202522.5823.0922.5823.0923.091.78%3,167
Nov 24, 202522.6822.9822.3122.6922.69-1.47%5,064
Nov 21, 202523.0123.3522.7523.0223.024.85%20,269
Nov 20, 202521.8922.5021.8921.9621.96-1.22%14,702
Nov 19, 202522.3722.4921.9422.2322.23-1.42%6,779
Nov 18, 202522.7023.0022.5422.5522.55-3.49%8,617
Nov 17, 202523.1523.6323.1523.3723.37-1.96%2,559
Nov 14, 202523.9123.9123.3723.8323.830.09%8,444
Nov 13, 202524.2224.2323.7723.8123.81-3.03%3,911
Nov 12, 202524.2624.5524.2624.5524.551.17%1,501
Nov 11, 202524.5024.5424.2524.2724.272.71%3,736
Nov 10, 202524.2824.2823.6323.6323.633.30%12,684
Nov 7, 202522.3022.9422.3022.8822.883.99%3,799
Nov 6, 202521.9822.2021.6922.0022.00-6.67%3,117
Nov 5, 202523.1023.5723.1023.5723.570.43%993
Nov 4, 202523.0823.4723.0723.4723.470.96%2,948
Nov 3, 202523.0823.5623.0723.2423.241.96%122,816
Oct 31, 202522.6623.0122.6322.8022.801.78%92,721
Oct 30, 202523.0123.2522.4022.4022.40-2.61%6,285
Oct 29, 202523.0023.4023.0023.0023.00-3.47%2,105
Oct 28, 202523.8923.8923.4823.8323.83-0.77%1,777
Oct 27, 202524.0124.0423.7024.0124.01-1.03%6,069
Oct 24, 202523.9724.2823.8924.2624.260.08%6,929
Oct 23, 202524.5024.5424.2524.2524.25-2.29%2,599
Oct 22, 202524.0324.8124.0324.8124.810.68%1,305
Oct 21, 202524.4424.6524.4424.6524.65-0.67%843
Oct 20, 202524.2624.8224.2624.8124.810.24%3,180
Oct 17, 202524.2524.7524.2524.7524.753.19%1,863
Oct 16, 202524.0924.2323.6223.9923.991.21%9,824
Oct 15, 202523.3624.0923.3623.7023.07-0.34%2,165
Oct 14, 202523.7523.9523.5623.7823.15-0.13%8,259
Oct 13, 202523.4624.1923.4623.8123.180.64%6,586
Oct 10, 202523.8724.2023.6623.6623.03-1.84%2,843
Oct 9, 202523.5724.1023.5724.1023.46-0.65%2,525
Oct 8, 202523.6524.2623.6524.2623.621.17%2,560
Oct 7, 202524.2224.2223.6823.9823.341.14%19,396
Oct 6, 202523.7723.9923.5623.7123.08-2.72%3,864
Oct 3, 202524.2624.3723.8324.3723.722.40%1,152
Oct 2, 202524.0124.0823.7223.8023.17-0.73%7,411
Oct 1, 202524.2624.2923.8123.9823.340.88%2,721
Sep 30, 202524.0024.1523.7223.7723.130.87%26,279
Sep 29, 202523.3823.8923.3823.5622.93-0.70%6,707
Sep 26, 202523.5823.7323.5023.7323.10-0.08%2,199
Sep 25, 202523.6523.7423.6523.7423.11-0.21%2,253
Sep 24, 202523.6823.9723.6823.8023.16-1.92%4,860
Sep 23, 202523.9924.2623.8524.2623.62-0.07%6,189
Sep 22, 202524.2624.2824.1524.2823.63-1.49%1,578
Sep 19, 202524.5024.6624.5024.6523.991.31%970
Sep 18, 202524.3724.3724.3324.3323.68-3.25%1,079
Sep 17, 202525.0825.1525.0825.1524.480.48%5,198
Sep 16, 202525.0325.3525.0325.0324.36-2.76%1,163
Sep 15, 202526.0326.0325.0825.7425.05-1.17%1,201
Sep 12, 202525.4726.0425.4726.0425.35-1.72%1,223
Sep 11, 202526.5026.5026.5026.5025.801.09%602
Sep 10, 202525.9326.6025.9326.2225.520.71%1,433
Sep 9, 202526.9226.9426.0226.0325.34-4.55%4,515
Sep 8, 202527.0027.3027.0027.2726.55-3.09%2,700
Sep 5, 202527.0028.1427.0028.1427.390.85%4,544
Sep 4, 202527.9027.9027.9027.9027.16-0.41%880
Sep 3, 202528.0328.0327.1228.0227.280.12%1,199
Sep 2, 202527.9727.9927.5627.9927.24-1.12%1,605
Aug 29, 202528.5028.5028.2928.3027.550.38%4,379
Aug 28, 202527.9728.7027.9528.1927.440.73%3,126
Aug 27, 202527.8427.9927.7527.9927.251.93%65,319
Aug 26, 202528.1928.1927.4627.4626.73-3.76%3,130
Aug 25, 202529.7429.7428.5328.5327.77-2.11%788
Aug 22, 202529.1329.1528.4129.1528.373.83%2,768
Aug 21, 202528.2729.0328.0728.0727.32-3.07%2,527
Aug 20, 202529.4529.4528.4528.9628.191.75%3,905
Aug 19, 202527.9028.5327.9028.4627.702.52%1,087
Aug 18, 202527.7727.7727.5127.7627.02-0.04%1,409
Aug 15, 202527.9027.9027.7627.7727.030.09%1,509
Aug 14, 202527.7427.7427.2827.7427.011.06%1,179
Aug 13, 202527.5027.7827.4527.4526.72-2.72%2,279
Aug 12, 202528.4328.4728.2228.2227.471.40%1,838
Aug 11, 202528.1428.1427.5327.8327.091.61%3,879
Aug 8, 202527.0027.4426.9927.3926.661.37%2,284
Aug 7, 202527.1627.2827.0227.0226.302.35%28,740
Aug 6, 202526.3027.0426.3026.4025.701.73%7,709
Aug 5, 202525.1225.9525.1225.9525.267.72%2,888
Aug 4, 202524.5224.5823.7924.0923.45-2.47%7,085
Aug 1, 202524.2624.8024.2124.7024.040.04%3,229
Jul 31, 202524.5725.0924.5724.6924.03-6.34%3,350
Jul 30, 202525.9926.3625.9926.3625.66-0.04%1,805
Jul 29, 202526.0826.3725.6026.3725.671.47%68,880
Jul 28, 202526.6626.6925.9925.9925.30-4.23%8,233
Jul 25, 202526.9527.1426.6627.1426.422.71%3,195
Jul 24, 202527.3027.3526.4226.4225.720.24%1,485
Jul 23, 202526.3126.8926.3126.3625.66-1.12%713
Jul 22, 202526.5126.6626.0726.6625.951.49%1,289
Jul 21, 202526.3126.3125.6226.2725.57-0.99%2,765
Jul 18, 202526.5326.5326.5326.5325.823.51%677
Jul 17, 202525.4826.1525.4825.6324.950.91%1,070