Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Oct 29, 2025	27.90	27.90	27.24	27.32	27.32	-2.91%	2,387
Oct 28, 2025	28.00	28.26	28.00	28.14	28.14	-1.26%	2,260
Oct 27, 2025	28.50	28.58	28.23	28.50	28.50	-1.45%	237
Oct 24, 2025	28.97	28.97	28.89	28.92	28.92	-0.31%	67
Oct 23, 2025	29.01	29.13	29.00	29.01	29.01	-1.02%	2,247
Oct 22, 2025	29.24	29.43	29.24	29.31	29.31	0.17%	1,017
Oct 21, 2025	29.40	29.49	29.25	29.26	29.26	-0.31%	289
Oct 20, 2025	29.31	29.40	29.31	29.35	29.35	0.93%	233
Oct 17, 2025	29.01	29.26	29.01	29.08	29.08	-2.97%	1,560
Oct 16, 2025	28.96	30.11	27.90	29.97	29.97	3.49%	1,668
Oct 15, 2025	28.69	30.07	28.69	28.96	28.24	0.94%	2,195
Oct 14, 2025	29.24	29.24	28.49	28.69	27.98	-0.90%	2,703
Oct 13, 2025	28.95	29.04	28.92	28.95	28.23	-1.03%	1,142
Oct 10, 2025	28.71	29.25	28.71	29.25	28.52	2.78%	5,645
Oct 9, 2025	28.63	28.63	28.30	28.46	27.75	0.28%	1,924
Oct 8, 2025	28.38	28.53	28.15	28.38	27.67	-0.32%	21
Oct 7, 2025	28.35	28.47	28.09	28.47	27.76	2.26%	5,044
Oct 6, 2025	28.72	29.20	27.82	27.84	27.15	-2.08%	1,600
Oct 3, 2025	28.68	29.01	28.43	28.43	27.72	-0.77%	3,401
Oct 2, 2025	28.50	28.72	28.50	28.65	27.94	0.14%	263
Oct 1, 2025	28.95	28.95	28.42	28.61	27.90	1.45%	7,595
Sep 30, 2025	28.11	28.26	28.00	28.20	27.50	0.71%	137
Sep 29, 2025	28.02	28.26	28.00	28.00	27.30	0.47%	184
Sep 26, 2025	27.90	27.93	27.83	27.87	27.18	-0.14%	165
Sep 25, 2025	28.29	28.44	27.91	27.91	27.22	-1.03%	370
Sep 24, 2025	28.29	28.35	28.18	28.20	27.50	-	109