Diageo plc (ETR:GUI)
Germany · Delayed Price · Currency is EUR 19.85
-0.15 (-0.75%)
At close: Nov 28, 2025
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 19.90 | 20.00 | 19.75 | 19.85 | 19.85 | -0.75% | 28,600 |
| Nov 27, 2025 | 19.80 | 20.00 | 19.65 | 20.00 | 20.00 | 2.30% | 57,144 |
| Nov 26, 2025 | 19.60 | 19.65 | 19.40 | 19.55 | 19.55 | -1.01% | 71,799 |
| Nov 25, 2025 | 19.65 | 19.80 | 19.50 | 19.75 | 19.75 | 0.77% | 54,329 |
| Nov 24, 2025 | 20.20 | 20.20 | 19.60 | 19.60 | 19.60 | -2.49% | 60,469 |
| Nov 21, 2025 | 19.45 | 20.20 | 19.45 | 20.10 | 20.10 | 4.15% | 116,053 |
| Nov 20, 2025 | 19.35 | 19.50 | 19.15 | 19.30 | 19.30 | - | 140,314 |
| Nov 19, 2025 | 19.75 | 19.75 | 19.30 | 19.30 | 19.30 | -2.03% | 72,196 |
| Nov 18, 2025 | 20.00 | 20.00 | 19.65 | 19.70 | 19.70 | -1.99% | 58,786 |
| Nov 17, 2025 | 20.50 | 20.50 | 20.10 | 20.10 | 20.10 | -1.47% | 48,594 |
| Nov 14, 2025 | 20.50 | 20.90 | 20.30 | 20.40 | 20.40 | -1.45% | 78,490 |
| Nov 13, 2025 | 21.10 | 21.10 | 20.60 | 20.70 | 20.70 | -1.43% | 71,857 |
| Nov 12, 2025 | 21.10 | 21.30 | 21.00 | 21.00 | 21.00 | -0.47% | 50,790 |
| Nov 11, 2025 | 20.80 | 21.10 | 20.80 | 21.10 | 21.10 | 1.93% | 82,725 |
| Nov 10, 2025 | 20.80 | 21.20 | 20.50 | 20.70 | 20.70 | 5.08% | 184,422 |
| Nov 7, 2025 | 19.20 | 19.75 | 19.00 | 19.70 | 19.70 | 2.87% | 125,409 |
| Nov 6, 2025 | 19.90 | 20.10 | 18.95 | 19.15 | 19.15 | -6.13% | 463,252 |
| Nov 5, 2025 | 20.10 | 20.50 | 20.10 | 20.40 | 20.40 | 0.49% | 75,284 |
| Nov 4, 2025 | 20.40 | 20.40 | 20.10 | 20.30 | 20.30 | - | 47,364 |
| Nov 3, 2025 | 20.00 | 20.50 | 20.00 | 20.30 | 20.30 | 1.75% | 173,285 |
| Oct 31, 2025 | 19.90 | 20.10 | 19.70 | 19.95 | 19.95 | 1.53% | 91,063 |
| Oct 30, 2025 | 19.45 | 19.80 | 19.35 | 19.65 | 19.65 | -1.26% | 289,286 |
| Oct 29, 2025 | 20.30 | 20.30 | 19.90 | 19.90 | 19.90 | -1.97% | 171,613 |
| Oct 28, 2025 | 20.50 | 20.50 | 20.30 | 20.30 | 20.30 | -0.49% | 40,375 |
| Oct 27, 2025 | 20.70 | 20.70 | 20.20 | 20.40 | 20.40 | -1.45% | 112,796 |
| Oct 24, 2025 | 20.90 | 21.00 | 20.70 | 20.70 | 20.70 | -1.43% | 22,349 |
| Oct 23, 2025 | 21.10 | 21.20 | 20.80 | 21.00 | 21.00 | -0.94% | 30,286 |
| Oct 22, 2025 | 21.10 | 21.40 | 20.80 | 21.20 | 21.20 | - | 41,488 |
| Oct 21, 2025 | 21.10 | 21.30 | 21.10 | 21.20 | 21.20 | - | 33,416 |
| Oct 20, 2025 | 20.80 | 21.20 | 20.80 | 21.20 | 21.20 | 1.44% | 79,501 |
| Oct 17, 2025 | 20.60 | 21.00 | 20.50 | 20.90 | 20.90 | 0.48% | 46,423 |
| Oct 16, 2025 | 20.30 | 20.80 | 20.10 | 20.80 | 20.80 | 1.96% | 261,063 |
| Oct 15, 2025 | 20.60 | 20.60 | 20.30 | 20.40 | 19.86 | - | 154,567 |
| Oct 14, 2025 | 20.70 | 20.80 | 20.40 | 20.40 | 19.86 | -0.97% | 188,805 |
| Oct 13, 2025 | 20.60 | 20.80 | 20.50 | 20.60 | 20.05 | -0.48% | 184,983 |
| Oct 10, 2025 | 20.80 | 21.20 | 20.60 | 20.70 | 20.15 | - | 182,723 |
| Oct 9, 2025 | 20.80 | 20.80 | 20.50 | 20.70 | 20.15 | -0.48% | 74,334 |
| Oct 8, 2025 | 20.60 | 20.80 | 20.50 | 20.80 | 20.25 | 0.97% | 68,818 |
| Oct 7, 2025 | 20.50 | 20.70 | 20.30 | 20.60 | 20.05 | 1.48% | 63,753 |
| Oct 6, 2025 | 20.60 | 20.60 | 20.20 | 20.30 | 19.76 | -1.93% | 90,507 |
| Oct 3, 2025 | 20.70 | 20.80 | 20.40 | 20.70 | 20.15 | - | 64,858 |
| Oct 2, 2025 | 20.80 | 20.80 | 20.60 | 20.70 | 20.15 | - | 60,121 |
| Oct 1, 2025 | 20.50 | 20.90 | 20.50 | 20.70 | 20.15 | 1.47% | 83,677 |
| Sep 30, 2025 | 20.30 | 20.40 | 20.00 | 20.40 | 19.86 | 0.49% | 95,467 |
| Sep 29, 2025 | 20.10 | 20.50 | 20.10 | 20.30 | 19.76 | 0.50% | 70,510 |
| Sep 26, 2025 | 20.20 | 20.20 | 19.95 | 20.20 | 19.66 | -0.49% | 146,892 |
| Sep 25, 2025 | 20.50 | 20.60 | 20.20 | 20.30 | 19.76 | - | 28,709 |
| Sep 24, 2025 | 20.50 | 20.50 | 20.20 | 20.30 | 19.76 | -0.98% | 59,976 |
| Sep 23, 2025 | 20.60 | 20.80 | 20.30 | 20.50 | 19.96 | - | 96,503 |
| Sep 22, 2025 | 20.70 | 20.80 | 20.40 | 20.50 | 19.96 | -1.91% | 98,642 |