Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	89.60	90.41	88.40	88.87	88.87	-0.51%	1,882
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