Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 15, 2026	26.68	26.68	26.64	26.64	26.64	-1.77%	164
Jan 14, 2026	27.42	27.42	27.12	27.12	27.12	0.67%	421
Jan 12, 2026	26.43	26.94	26.43	26.94	26.94	2.20%	186
Jan 9, 2026	26.13	26.36	26.13	26.36	26.36	1.00%	40
Jan 8, 2026	25.65	26.10	25.65	26.10	26.10	1.75%	645
Jan 7, 2026	26.00	26.13	25.40	25.65	25.65	-3.21%	1,431
Jan 6, 2026	26.43	26.61	26.40	26.50	26.50	-1.34%	12,610
Jan 5, 2026	26.00	26.86	25.79	26.86	26.86	1.86%	1,303
Jan 2, 2026	26.04	26.43	25.77	26.37	26.37	-0.34%	2,002
Dec 30, 2025	26.85	26.85	26.19	26.46	26.46	-0.45%	154
Dec 29, 2025	26.61	26.76	26.55	26.58	26.58	1.14%	163
Dec 26, 2025	26.26	26.37	26.26	26.28	26.28	-0.19%	74
Dec 23, 2025	26.88	26.88	26.33	26.33	26.33	-2.19%	656
Dec 22, 2025	27.10	27.10	26.91	26.92	26.92	-1.82%	426
Dec 19, 2025	27.25	27.56	27.25	27.42	27.42	0.66%	427
Dec 18, 2025	27.53	27.57	27.12	27.24	27.24	-1.09%	1,116
Dec 17, 2025	27.12	27.84	27.12	27.54	27.54	1.55%	335
Dec 16, 2025	26.87	27.24	26.87	27.12	27.12	1.57%	122
Dec 15, 2025	26.80	26.85	25.80	26.70	26.70	-0.37%	139
Dec 12, 2025	26.25	26.80	25.95	26.80	26.80	2.10%	1,026
Dec 11, 2025	26.50	26.70	26.25	26.25	26.25	0.77%	1,380
Dec 10, 2025	25.95	26.13	25.83	26.05	26.05	0.39%	3,990
Dec 9, 2025	26.40	26.40	25.85	25.95	25.95	-1.89%	2,144
Dec 8, 2025	26.70	26.70	26.10	26.45	26.45	-1.16%	2,126
Dec 5, 2025	26.58	26.79	26.58	26.76	26.76	1.36%	1,504
Dec 4, 2025	26.99	26.99	26.40	26.40	26.40	-3.19%	1,042
Dec 3, 2025	27.57	27.60	27.12	27.27	27.27	0.22%	72
Dec 2, 2025	27.60	27.60	27.01	27.21	27.21	-0.91%	43
Dec 1, 2025	27.54	27.63	27.33	27.46	27.46	0.81%	7,018
Nov 28, 2025	27.50	27.50	27.12	27.24	27.24	2.18%	504
Nov 27, 2025	27.00	27.50	26.66	26.66	26.66	-1.41%	305
Nov 26, 2025	27.39	27.39	27.04	27.04	27.04	-0.70%	216
Nov 25, 2025	27.15	27.42	27.03	27.23	27.23	0.52%	269
Nov 24, 2025	27.25	27.25	27.09	27.09	27.09	-2.17%	3,901
Nov 21, 2025	25.89	27.79	25.89	27.69	27.69	4.69%	5,569
Nov 19, 2025	26.91	26.91	26.45	26.45	26.45	-2.36%	6,861
Nov 18, 2025	27.50	27.50	26.88	27.09	27.09	-2.06%	2,151
Nov 17, 2025	27.83	27.83	27.66	27.66	27.66	-0.61%	8,108
Nov 14, 2025	27.93	27.93	27.78	27.83	27.83	-1.63%	10,421
Nov 13, 2025	28.12	28.29	28.10	28.29	28.29	-1.08%	128
Nov 12, 2025	28.70	28.74	28.47	28.60	28.60	0.60%	1,290
Nov 11, 2025	28.40	28.53	28.35	28.43	28.43	1.54%	1,976
Nov 10, 2025	28.76	28.92	28.00	28.00	28.00	3.93%	1,944
Nov 7, 2025	26.49	27.15	26.31	26.94	26.94	3.82%	1,285
Nov 6, 2025	26.87	26.90	25.85	25.95	25.95	-7.09%	2,164
Nov 5, 2025	28.00	28.05	27.93	27.93	27.93	0.83%	26
Nov 4, 2025	27.90	27.90	27.70	27.70	27.70	-0.82%	107,330
Nov 3, 2025	27.60	27.93	27.60	27.93	27.93	1.67%	238
Oct 31, 2025	27.28	27.63	27.26	27.47	27.47	0.70%	51
Oct 30, 2025	27.21	27.28	27.15	27.28	27.28	-0.15%	1,335