Diageo plc (BCBA:DEO)
Argentina
· Delayed Price · Currency is ARS 22,340
-250 (-1.11%)
At close: Dec 5, 2025
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22,450.00 | 22,690.00 | 22,190.00 | 22,340.00 | 22,340.00 | -1.11% | 1,232 |
| Dec 4, 2025 | 23,000.00 | 23,340.00 | 22,470.00 | 22,590.00 | 22,590.00 | -2.76% | 856 |
| Dec 3, 2025 | 23,480.00 | 23,730.00 | 23,220.00 | 23,230.00 | 23,230.00 | -0.04% | 478 |
| Dec 2, 2025 | 23,560.00 | 23,570.00 | 23,080.00 | 23,240.00 | 23,240.00 | -0.34% | 357 |
| Dec 1, 2025 | 23,310.00 | 23,480.00 | 23,140.00 | 23,320.00 | 23,320.00 | 0.04% | 639 |
| Nov 28, 2025 | 22,480.00 | 23,320.00 | 22,480.00 | 23,310.00 | 23,310.00 | 2.19% | 422 |
| Nov 27, 2025 | 23,260.00 | 23,600.00 | 22,800.00 | 22,810.00 | 22,810.00 | -1.81% | 41 |
| Nov 26, 2025 | 22,970.00 | 23,260.00 | 22,970.00 | 23,230.00 | 23,230.00 | 0.61% | 597 |
| Nov 25, 2025 | 22,900.00 | 23,180.00 | 22,650.00 | 23,090.00 | 23,090.00 | -0.26% | 410 |
| Nov 21, 2025 | 22,640.00 | 23,300.00 | 22,640.00 | 23,150.00 | 23,150.00 | 5.23% | 193 |
| Nov 20, 2025 | 21,620.00 | 22,150.00 | 21,620.00 | 22,000.00 | 22,000.00 | 0.23% | 230 |
| Nov 19, 2025 | 22,110.00 | 22,110.00 | 21,790.00 | 21,950.00 | 21,950.00 | -1.83% | 414 |
| Nov 18, 2025 | 22,740.00 | 22,740.00 | 22,360.00 | 22,360.00 | 22,360.00 | -2.61% | 336 |
| Nov 17, 2025 | 23,270.00 | 23,350.00 | 22,950.00 | 22,960.00 | 22,960.00 | -1.84% | 1,165 |
| Nov 14, 2025 | 23,750.00 | 23,750.00 | 23,250.00 | 23,390.00 | 23,390.00 | -1.31% | 327 |
| Nov 13, 2025 | 23,560.00 | 23,840.00 | 23,480.00 | 23,700.00 | 23,700.00 | -0.55% | 504 |
| Nov 12, 2025 | 23,960.00 | 24,040.00 | 23,710.00 | 23,830.00 | 23,830.00 | -0.50% | 814 |
| Nov 11, 2025 | 23,620.00 | 24,050.00 | 23,620.00 | 23,950.00 | 23,950.00 | 1.40% | 577 |
| Nov 10, 2025 | 24,000.00 | 24,000.00 | 23,200.00 | 23,620.00 | 23,620.00 | 5.78% | 810 |
| Nov 7, 2025 | 22,180.00 | 22,690.00 | 22,100.00 | 22,330.00 | 22,330.00 | 3.00% | 1,695 |
| Nov 6, 2025 | 22,900.00 | 22,900.00 | 21,660.00 | 21,680.00 | 21,680.00 | -7.35% | 2,772 |
| Nov 5, 2025 | 23,440.00 | 23,640.00 | 23,200.00 | 23,400.00 | 23,400.00 | -0.21% | 533 |
| Nov 4, 2025 | 23,600.00 | 23,610.00 | 23,330.00 | 23,450.00 | 23,450.00 | -1.47% | 497 |
| Nov 3, 2025 | 23,150.00 | 23,810.00 | 23,090.00 | 23,800.00 | 23,800.00 | 3.07% | 1,093 |
| Oct 31, 2025 | 22,570.00 | 23,100.00 | 22,500.00 | 23,090.00 | 23,090.00 | 2.03% | 957 |
| Oct 30, 2025 | 22,610.00 | 22,720.00 | 22,470.00 | 22,630.00 | 22,630.00 | -0.40% | 1,910 |
| Oct 29, 2025 | 23,150.00 | 23,160.00 | 22,600.00 | 22,720.00 | 22,720.00 | -3.03% | 961 |
| Oct 28, 2025 | 23,300.00 | 23,570.00 | 23,290.00 | 23,430.00 | 23,430.00 | 1.43% | 1,552 |
| Oct 27, 2025 | 23,980.00 | 23,980.00 | 20,000.00 | 23,100.00 | 23,100.00 | -7.89% | 518 |
| Oct 24, 2025 | 24,960.00 | 25,180.00 | 24,590.00 | 25,080.00 | 25,080.00 | 0.32% | 1,635 |
| Oct 23, 2025 | 25,920.00 | 25,920.00 | 25,000.00 | 25,000.00 | 25,000.00 | -4.51% | 1,984 |
| Oct 22, 2025 | 26,340.00 | 26,640.00 | 26,040.00 | 26,180.00 | 26,180.00 | -0.30% | 739 |
| Oct 21, 2025 | 25,600.00 | 26,360.00 | 25,540.00 | 26,260.00 | 26,260.00 | 2.82% | 1,646 |
| Oct 20, 2025 | 25,100.00 | 25,760.00 | 25,060.00 | 25,540.00 | 25,540.00 | 1.59% | 371 |
| Oct 17, 2025 | 24,270.00 | 25,220.00 | 23,980.00 | 25,140.00 | 25,140.00 | 2.44% | 1,201 |
| Oct 16, 2025 | 23,440.00 | 24,670.00 | 23,440.00 | 24,540.00 | 23,957.01 | 5.87% | 1,603 |
| Oct 15, 2025 | 23,320.00 | 23,400.00 | 22,880.00 | 23,180.00 | 22,629.32 | -0.69% | 1,044 |
| Oct 14, 2025 | 22,650.00 | 23,440.00 | 22,600.00 | 23,340.00 | 22,785.52 | 1.66% | 1,663 |
| Oct 13, 2025 | 22,500.00 | 22,970.00 | 21,940.00 | 22,960.00 | 22,414.55 | -0.61% | 951 |
| Oct 9, 2025 | 24,750.00 | 24,750.00 | 23,080.00 | 23,100.00 | 22,551.22 | -6.67% | 1,321 |
| Oct 8, 2025 | 24,930.00 | 25,040.00 | 24,530.00 | 24,750.00 | 24,162.03 | -0.60% | 762 |
| Oct 7, 2025 | 24,200.00 | 24,940.00 | 24,030.00 | 24,900.00 | 24,308.46 | 4.18% | 2,389 |
| Oct 6, 2025 | 24,500.00 | 24,500.00 | 23,810.00 | 23,900.00 | 23,332.22 | -2.41% | 2,071 |
| Oct 3, 2025 | 24,930.00 | 25,040.00 | 24,400.00 | 24,490.00 | 23,908.20 | -1.57% | 1,877 |
| Oct 2, 2025 | 25,440.00 | 25,440.00 | 24,750.00 | 24,880.00 | 24,288.94 | -1.58% | 1,944 |
| Oct 1, 2025 | 25,080.00 | 25,760.00 | 24,960.00 | 25,280.00 | 24,679.43 | 3.06% | 1,839 |
| Sep 30, 2025 | 23,620.00 | 24,550.00 | 23,620.00 | 24,530.00 | 23,947.25 | 3.90% | 1,729 |
| Sep 29, 2025 | 23,450.00 | 23,670.00 | 23,150.00 | 23,610.00 | 23,049.11 | 2.21% | 5,453 |
| Sep 26, 2025 | 21,950.00 | 23,130.00 | 21,800.00 | 23,100.00 | 22,551.22 | 5.38% | 1,457 |
| Sep 25, 2025 | 22,100.00 | 22,150.00 | 21,750.00 | 21,920.00 | 21,399.26 | -1.13% | 2,444 |