Diageo plc (LON:DGED)
London
· Delayed Price · Currency is GBP · Price in USD 94.03
-2.89 (-2.98%)
At close: Sep 26, 2025
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 93.50 | 95.00 | 92.50 | 94.03 | 94.03 | 0.15% | 2,206 |
| Sep 25, 2025 | 96.54 | 96.92 | 93.89 | 93.89 | 93.89 | -1.48% | 75,887 |
| Sep 24, 2025 | 96.99 | 96.99 | 94.90 | 95.31 | 95.31 | -0.91% | 60,586 |
| Sep 23, 2025 | 96.68 | 96.92 | 96.05 | 96.19 | 96.19 | -0.16% | 52,705 |
| Sep 22, 2025 | 98.42 | 98.42 | 96.06 | 96.34 | 96.34 | -1.69% | 84,027 |
| Sep 19, 2025 | 100.20 | 100.20 | 97.68 | 97.99 | 97.99 | -0.36% | 552 |
| Sep 18, 2025 | 99.05 | 99.62 | 98.13 | 98.34 | 98.34 | -1.46% | 2,269 |
| Sep 17, 2025 | 100.25 | 100.95 | 99.80 | 99.80 | 99.80 | -0.77% | 338 |
| Sep 16, 2025 | 100.86 | 101.09 | 100.14 | 100.57 | 100.57 | -0.04% | 100,122 |
| Sep 15, 2025 | 102.60 | 102.60 | 100.49 | 100.61 | 100.61 | -1.26% | 506 |
| Sep 12, 2025 | 101.72 | 103.62 | 101.69 | 101.90 | 101.90 | -2.24% | 531 |
| Sep 11, 2025 | 104.10 | 104.24 | 103.89 | 104.24 | 104.24 | -0.05% | 696 |
| Sep 10, 2025 | 105.24 | 105.24 | 104.21 | 104.30 | 104.30 | -1.12% | 646 |
| Sep 9, 2025 | 106.84 | 106.84 | 105.47 | 105.48 | 105.48 | -0.72% | 144 |
| Sep 8, 2025 | 108.03 | 108.07 | 106.24 | 106.24 | 106.24 | -3.49% | 1,084 |
| Sep 5, 2025 | 109.87 | 111.13 | 109.63 | 110.09 | 110.09 | 0.31% | 961 |
| Sep 4, 2025 | 111.81 | 111.81 | 109.43 | 109.75 | 109.75 | -0.46% | 1,257 |
| Sep 3, 2025 | 109.00 | 110.54 | 109.00 | 110.26 | 110.26 | -0.11% | 45 |
| Sep 2, 2025 | 114.23 | 114.25 | 109.65 | 110.39 | 110.39 | -1.30% | 1,649 |
| Aug 29, 2025 | 111.00 | 112.07 | 110.92 | 111.84 | 111.84 | -0.40% | 215 |
| Aug 28, 2025 | 113.30 | 113.30 | 111.93 | 112.29 | 112.29 | 0.51% | 302 |
| Aug 27, 2025 | 111.12 | 111.72 | 110.93 | 111.72 | 111.72 | 0.25% | 130 |
| Aug 26, 2025 | 113.48 | 113.48 | 111.15 | 111.44 | 111.44 | -2.26% | 79 |
| Aug 25, 2025 | 115.71 | 115.71 | 114.01 | 114.01 | 114.01 | -1.49% | 359 |
| Aug 22, 2025 | 114.65 | 116.81 | 114.65 | 115.74 | 115.74 | 1.20% | 50,079 |
| Aug 21, 2025 | 113.68 | 114.48 | 113.68 | 114.37 | 114.37 | -0.71% | 1,083 |
| Aug 20, 2025 | 114.36 | 115.82 | 114.36 | 115.18 | 115.18 | 1.38% | 348 |
| Aug 19, 2025 | 113.72 | 114.41 | 112.90 | 113.61 | 113.61 | 2.48% | 914 |
| Aug 18, 2025 | 110.05 | 110.86 | 109.71 | 110.86 | 110.86 | 0.20% | 472 |
| Aug 15, 2025 | 111.00 | 111.65 | 110.57 | 110.64 | 110.64 | 0.30% | 58 |
| Aug 14, 2025 | 110.23 | 110.31 | 109.74 | 110.31 | 110.31 | -0.47% | 632 |
| Aug 13, 2025 | 110.00 | 111.13 | 109.89 | 110.84 | 110.84 | -1.00% | 554 |
| Aug 12, 2025 | 111.67 | 112.23 | 111.40 | 111.96 | 111.96 | 0.64% | 172 |
| Aug 11, 2025 | 110.14 | 111.36 | 109.92 | 111.25 | 111.25 | 1.54% | 257 |
| Aug 8, 2025 | 109.80 | 109.90 | 108.72 | 109.56 | 109.56 | 0.52% | 305 |
| Aug 7, 2025 | 107.92 | 109.14 | 106.97 | 109.00 | 109.00 | 2.25% | 1,019 |
| Aug 6, 2025 | 104.81 | 106.91 | 104.81 | 106.60 | 106.60 | 4.25% | 51,121 |
| Aug 5, 2025 | 102.50 | 102.50 | 98.48 | 102.25 | 102.25 | 4.87% | 2,862 |
| Aug 4, 2025 | 97.91 | 97.91 | 96.54 | 97.50 | 97.50 | 0.11% | 950 |
| Aug 1, 2025 | 97.69 | 98.28 | 97.39 | 97.39 | 97.39 | -0.74% | 1,060 |
| Jul 31, 2025 | 100.61 | 100.61 | 98.10 | 98.11 | 98.11 | -5.50% | 2,018 |
| Jul 30, 2025 | 104.25 | 104.40 | 103.01 | 103.83 | 103.83 | -0.29% | 664 |
| Jul 29, 2025 | 103.36 | 104.13 | 103.12 | 104.13 | 104.13 | -0.44% | 221 |
| Jul 28, 2025 | 105.55 | 108.38 | 103.93 | 104.59 | 104.59 | -1.69% | 487 |
| Jul 25, 2025 | 105.95 | 106.45 | 105.39 | 106.38 | 106.38 | 0.44% | 137 |
| Jul 24, 2025 | 107.24 | 107.44 | 105.92 | 105.92 | 105.92 | -1.00% | 106 |
| Jul 23, 2025 | 105.97 | 106.99 | 105.37 | 106.99 | 106.99 | 1.77% | 258 |
| Jul 22, 2025 | 103.60 | 105.13 | 103.48 | 105.13 | 105.13 | 1.64% | 1,798 |
| Jul 21, 2025 | 104.00 | 104.00 | 102.71 | 103.43 | 103.43 | -0.13% | 30,448 |
| Jul 18, 2025 | 103.56 | 104.11 | 103.36 | 103.57 | 103.57 | 1.24% | 1,972 |