Diageo plc (LON:DGE)
London
· Delayed Price · Currency is GBP · Price in GBX 1,670.50
-11.50 (-0.68%)
At close: Dec 5, 2025
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,683.50 | 1,696.00 | 1,667.50 | 1,670.50 | 1,670.50 | -0.68% | 4,711,622 |
| Dec 4, 2025 | 1,739.00 | 1,743.00 | 1,682.00 | 1,682.00 | 1,682.00 | -3.89% | 9,173,924 |
| Dec 3, 2025 | 1,727.00 | 1,770.50 | 1,727.00 | 1,750.00 | 1,750.00 | 1.48% | 4,798,197 |
| Dec 2, 2025 | 1,759.50 | 1,762.00 | 1,724.50 | 1,724.50 | 1,724.50 | -1.32% | 3,383,954 |
| Dec 1, 2025 | 1,740.00 | 1,758.00 | 1,732.50 | 1,747.50 | 1,747.50 | 0.69% | 3,208,974 |
| Nov 28, 2025 | 1,746.00 | 1,747.00 | 1,725.50 | 1,735.50 | 1,735.50 | -0.37% | 3,189,916 |
| Nov 27, 2025 | 1,733.50 | 1,755.00 | 1,721.50 | 1,742.00 | 1,742.00 | 1.49% | 2,535,356 |
| Nov 26, 2025 | 1,719.50 | 1,721.00 | 1,702.50 | 1,716.50 | 1,716.50 | -0.98% | 3,615,916 |
| Nov 25, 2025 | 1,742.50 | 1,742.50 | 1,707.50 | 1,733.50 | 1,733.50 | 0.26% | 4,808,555 |
| Nov 24, 2025 | 1,770.00 | 1,771.00 | 1,729.00 | 1,729.00 | 1,729.00 | -2.21% | 9,521,580 |
| Nov 21, 2025 | 1,704.50 | 1,772.00 | 1,704.50 | 1,768.00 | 1,768.00 | 3.76% | 4,177,086 |
| Nov 20, 2025 | 1,705.00 | 1,713.00 | 1,680.50 | 1,704.00 | 1,704.00 | 0.12% | 3,383,360 |
| Nov 19, 2025 | 1,733.00 | 1,740.50 | 1,701.50 | 1,702.00 | 1,702.00 | -1.70% | 10,233,890 |
| Nov 18, 2025 | 1,751.00 | 1,780.93 | 1,730.50 | 1,731.50 | 1,731.50 | -2.59% | 6,569,605 |
| Nov 17, 2025 | 1,803.00 | 1,807.00 | 1,769.50 | 1,777.50 | 1,777.50 | -0.89% | 3,280,911 |
| Nov 14, 2025 | 1,824.00 | 1,844.00 | 1,790.50 | 1,793.50 | 1,793.50 | -1.35% | 3,650,384 |
| Nov 13, 2025 | 1,861.50 | 1,869.50 | 1,811.00 | 1,818.00 | 1,818.00 | -1.99% | 3,400,454 |
| Nov 12, 2025 | 1,858.00 | 1,875.00 | 1,854.00 | 1,855.00 | 1,855.00 | 0.22% | 6,554,977 |
| Nov 11, 2025 | 1,809.00 | 1,854.50 | 1,807.00 | 1,851.00 | 1,851.00 | 1.90% | 8,100,977 |
| Nov 10, 2025 | 1,840.00 | 1,865.00 | 1,800.00 | 1,816.50 | 1,816.50 | 5.21% | 11,897,550 |
| Nov 7, 2025 | 1,677.00 | 1,733.50 | 1,672.00 | 1,726.50 | 1,726.50 | 2.77% | 5,588,198 |
| Nov 6, 2025 | 1,727.00 | 1,767.00 | 1,664.00 | 1,680.00 | 1,680.00 | -6.54% | 12,672,000 |
| Nov 5, 2025 | 1,768.50 | 1,806.00 | 1,760.50 | 1,797.50 | 1,797.50 | 0.59% | 4,473,424 |
| Nov 4, 2025 | 1,778.00 | 1,796.88 | 1,763.50 | 1,787.00 | 1,787.00 | 0.59% | 7,199,871 |
| Nov 3, 2025 | 1,747.50 | 1,792.50 | 1,742.50 | 1,776.50 | 1,776.50 | 1.51% | 4,190,865 |
| Oct 31, 2025 | 1,736.50 | 1,760.50 | 1,730.50 | 1,750.00 | 1,750.00 | 0.98% | 4,277,037 |
| Oct 30, 2025 | 1,712.00 | 1,738.50 | 1,700.00 | 1,733.00 | 1,733.00 | -1.28% | 6,965,051 |
| Oct 29, 2025 | 1,768.50 | 1,778.50 | 1,750.00 | 1,755.50 | 1,755.50 | -1.24% | 3,106,538 |
| Oct 28, 2025 | 1,782.00 | 1,792.50 | 1,775.77 | 1,777.50 | 1,777.50 | -0.42% | 3,023,436 |
| Oct 27, 2025 | 1,805.00 | 1,808.00 | 1,759.00 | 1,785.00 | 1,785.00 | -1.44% | 4,581,824 |
| Oct 24, 2025 | 1,820.50 | 1,828.00 | 1,803.00 | 1,811.00 | 1,811.00 | -0.82% | 2,753,880 |
| Oct 23, 2025 | 1,824.00 | 1,840.50 | 1,812.50 | 1,826.00 | 1,826.00 | -1.35% | 2,916,668 |
| Oct 22, 2025 | 1,835.00 | 1,856.50 | 1,811.50 | 1,851.00 | 1,851.00 | 0.84% | 3,377,343 |
| Oct 21, 2025 | 1,831.50 | 1,847.00 | 1,827.00 | 1,835.50 | 1,835.50 | 0.08% | 3,639,867 |
| Oct 20, 2025 | 1,815.50 | 1,846.73 | 1,800.00 | 1,834.00 | 1,834.00 | 0.41% | 4,353,745 |
| Oct 17, 2025 | 1,790.00 | 1,826.50 | 1,782.00 | 1,826.50 | 1,826.50 | 1.36% | 5,881,814 |
| Oct 16, 2025 | 1,755.00 | 1,802.00 | 1,750.00 | 1,802.00 | 1,802.00 | 1.49% | 5,944,677 |
| Oct 15, 2025 | 1,774.00 | 1,798.50 | 1,763.50 | 1,775.50 | 1,727.59 | 0.28% | 6,351,419 |
| Oct 14, 2025 | 1,800.50 | 1,809.00 | 1,768.00 | 1,770.50 | 1,722.72 | -1.50% | 3,668,943 |
| Oct 13, 2025 | 1,800.00 | 1,807.00 | 1,750.06 | 1,797.50 | 1,749.00 | -0.17% | 2,921,611 |
| Oct 10, 2025 | 1,812.50 | 1,843.20 | 1,791.50 | 1,800.50 | 1,751.92 | 0.50% | 8,114,532 |
| Oct 9, 2025 | 1,797.50 | 1,805.00 | 1,776.00 | 1,791.50 | 1,743.16 | -0.08% | 3,348,750 |
| Oct 8, 2025 | 1,782.00 | 1,793.00 | 1,767.50 | 1,793.00 | 1,744.62 | 0.82% | 2,790,962 |
| Oct 7, 2025 | 1,774.50 | 1,790.50 | 1,736.87 | 1,778.50 | 1,730.51 | 1.05% | 4,507,642 |
| Oct 6, 2025 | 1,786.00 | 1,789.00 | 1,755.00 | 1,760.00 | 1,712.51 | -1.87% | 4,324,519 |
| Oct 3, 2025 | 1,792.00 | 1,807.50 | 1,783.29 | 1,793.50 | 1,745.10 | -0.08% | 3,063,720 |
| Oct 2, 2025 | 1,797.50 | 1,808.00 | 1,786.50 | 1,795.00 | 1,746.56 | 0.28% | 3,287,807 |
| Oct 1, 2025 | 1,778.00 | 1,826.50 | 1,776.50 | 1,790.00 | 1,741.70 | 0.82% | 4,157,961 |
| Sep 30, 2025 | 1,765.00 | 1,775.50 | 1,740.91 | 1,775.50 | 1,727.59 | 0.42% | 4,243,257 |
| Sep 29, 2025 | 1,746.50 | 1,779.00 | 1,741.00 | 1,768.00 | 1,720.29 | 1.09% | 5,096,570 |