Diageo plc (BCBA:DEO)
Argentina · Delayed Price · Currency is ARS 23,090
+460 (2.03%)
Oct 31, 2025, 4:58 PM BRT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 23,934.24 | 5.87% | 1,603 |
| Oct 15, 2025 | 23,320.00 | 23,400.00 | 22,880.00 | 23,180.00 | 22,607.81 | -0.69% | 1,044 |
| Oct 14, 2025 | 22,650.00 | 23,440.00 | 22,600.00 | 23,340.00 | 22,763.86 | 1.66% | 1,663 |
| Oct 13, 2025 | 22,500.00 | 22,970.00 | 21,940.00 | 22,960.00 | 22,960.00 | -2.05% | 951 |
| Oct 10, 2025 | 23,440.00 | 23,440.00 | 23,440.00 | 23,440.00 | 23,439.60 | 1.47% | - |
| Oct 9, 2025 | 24,750.00 | 24,750.00 | 23,080.00 | 23,100.00 | 22,529.78 | -6.67% | 1,321 |
| Oct 8, 2025 | 24,930.00 | 25,040.00 | 24,530.00 | 24,750.00 | 24,139.05 | -0.60% | 762 |
| Oct 7, 2025 | 24,200.00 | 24,940.00 | 24,030.00 | 24,900.00 | 24,285.35 | 4.18% | 2,389 |
| Oct 6, 2025 | 24,500.00 | 24,500.00 | 23,810.00 | 23,900.00 | 23,310.03 | -2.41% | 2,071 |
| Oct 3, 2025 | 24,930.00 | 25,040.00 | 24,400.00 | 24,490.00 | 23,885.47 | -1.57% | 1,877 |
| Oct 2, 2025 | 25,440.00 | 25,440.00 | 24,750.00 | 24,880.00 | 24,265.84 | -1.58% | 1,944 |
| Oct 1, 2025 | 25,080.00 | 25,760.00 | 24,960.00 | 25,280.00 | 24,655.97 | 3.06% | 1,839 |
| Sep 30, 2025 | 23,620.00 | 24,550.00 | 23,620.00 | 24,530.00 | 23,924.48 | 3.90% | 1,729 |
| Sep 29, 2025 | 23,450.00 | 23,670.00 | 23,150.00 | 23,610.00 | 23,027.19 | 2.21% | 5,453 |
| Sep 26, 2025 | 21,950.00 | 23,130.00 | 21,800.00 | 23,100.00 | 22,529.78 | 5.38% | 1,457 |
| Sep 25, 2025 | 22,100.00 | 22,150.00 | 21,750.00 | 21,920.00 | 21,378.91 | -1.13% | 2,444 |
| Sep 24, 2025 | 21,950.00 | 22,340.00 | 21,910.00 | 22,170.00 | 21,622.74 | -2.29% | 4,085 |
| Sep 23, 2025 | 22,500.00 | 22,820.00 | 22,000.00 | 22,690.00 | 22,129.90 | -1.48% | 1,801 |
| Sep 22, 2025 | 24,780.00 | 24,780.00 | 22,950.00 | 23,030.00 | 22,461.51 | -9.76% | 2,520 |
| Sep 19, 2025 | 25,400.00 | 25,600.00 | 25,260.00 | 25,520.00 | 24,890.05 | -0.08% | 1,929 |
| Sep 18, 2025 | 24,800.00 | 25,560.00 | 24,670.00 | 25,540.00 | 24,909.55 | 3.11% | 2,251 |
| Sep 17, 2025 | 24,850.00 | 24,970.00 | 24,660.00 | 24,770.00 | 24,158.56 | 0.36% | 3,269 |
| Sep 16, 2025 | 25,020.00 | 25,020.00 | 24,580.00 | 24,680.00 | 24,070.78 | -1.67% | 3,775 |
| Sep 15, 2025 | 25,360.00 | 25,360.00 | 24,620.00 | 25,100.00 | 24,480.41 | - | 1,822 |
| Sep 12, 2025 | 24,970.00 | 25,120.00 | 24,730.00 | 25,100.00 | 24,480.41 | 0.16% | 840 |
| Sep 11, 2025 | 24,930.00 | 25,120.00 | 24,890.00 | 25,060.00 | 24,441.40 | 0.44% | 450 |
| Sep 10, 2025 | 25,040.00 | 25,040.00 | 24,730.00 | 24,950.00 | 24,334.12 | -1.15% | 228 |
| Sep 9, 2025 | 25,400.00 | 25,500.00 | 25,080.00 | 25,240.00 | 24,616.96 | -1.10% | 349 |
| Sep 8, 2025 | 25,820.00 | 26,000.00 | 25,420.00 | 25,520.00 | 24,890.05 | -0.12% | 440 |
| Sep 5, 2025 | 25,650.00 | 25,700.00 | 25,350.00 | 25,550.00 | 24,919.30 | 1.39% | 921 |
| Sep 4, 2025 | 25,050.00 | 25,275.00 | 25,000.00 | 25,200.00 | 24,577.94 | 0.20% | 1,143 |
| Sep 3, 2025 | 25,050.00 | 25,250.00 | 25,050.00 | 25,150.00 | 24,529.18 | -0.20% | 215 |
| Sep 2, 2025 | 25,250.00 | 25,375.00 | 25,025.00 | 25,200.00 | 24,577.94 | -0.20% | 315 |
| Sep 1, 2025 | 26,050.00 | 26,100.00 | 24,450.00 | 25,250.00 | 24,626.71 | 0.30% | 54 |
| Aug 29, 2025 | 24,725.00 | 25,325.00 | 24,725.00 | 25,175.00 | 24,553.56 | 0.20% | 184 |
| Aug 28, 2025 | 25,525.00 | 25,525.00 | 25,050.00 | 25,125.00 | 24,504.80 | -0.50% | 365 |
| Aug 27, 2025 | 25,200.00 | 25,525.00 | 25,200.00 | 25,250.00 | 24,626.71 | 0.60% | 161 |
| Aug 26, 2025 | 25,700.00 | 25,700.00 | 25,075.00 | 25,100.00 | 24,480.41 | -2.62% | 346 |
| Aug 25, 2025 | 25,725.00 | 25,825.00 | 25,700.00 | 25,775.00 | 25,138.75 | 0.68% | 784 |