Diageo plc (ETR:GUI)
Germany · Delayed Price · Currency is EUR 21.00
-0.20 (-0.94%)
Sep 18, 2025, 4:35 PM CET
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 21.20 | 21.30 | 21.10 | 21.20 | 21.20 | -0.47% | 58,749 |
| Sep 16, 2025 | 21.40 | 21.50 | 21.20 | 21.30 | 21.30 | -0.93% | 110,027 |
| Sep 15, 2025 | 21.90 | 22.00 | 21.40 | 21.50 | 21.50 | -1.38% | 88,811 |
| Sep 12, 2025 | 22.10 | 22.20 | 21.70 | 21.80 | 21.80 | -1.80% | 43,052 |
| Sep 11, 2025 | 22.40 | 22.40 | 22.10 | 22.20 | 22.20 | -0.45% | 43,135 |
| Sep 10, 2025 | 22.50 | 22.60 | 22.20 | 22.30 | 22.30 | -1.76% | 23,141 |
| Sep 9, 2025 | 22.70 | 22.70 | 22.50 | 22.70 | 22.70 | - | 7,238 |
| Sep 8, 2025 | 23.40 | 23.40 | 22.70 | 22.70 | 22.70 | -3.40% | 18,747 |
| Sep 5, 2025 | 23.60 | 23.60 | 23.30 | 23.50 | 23.50 | - | 9,905 |
| Sep 4, 2025 | 23.70 | 23.80 | 23.50 | 23.50 | 23.50 | -0.42% | 11,085 |
| Sep 3, 2025 | 23.60 | 23.80 | 23.40 | 23.60 | 23.60 | - | 21,358 |
| Sep 2, 2025 | 23.70 | 24.00 | 23.50 | 23.60 | 23.60 | - | 12,960 |
| Sep 1, 2025 | 24.00 | 24.00 | 23.50 | 23.60 | 23.60 | -0.84% | 21,835 |
| Aug 29, 2025 | 23.90 | 24.00 | 23.70 | 23.80 | 23.80 | -0.83% | 9,782 |
| Aug 28, 2025 | 24.40 | 24.60 | 23.90 | 24.00 | 24.00 | 0.42% | 17,105 |
| Aug 27, 2025 | 24.00 | 24.10 | 23.90 | 23.90 | 23.90 | -0.42% | 14,038 |
| Aug 26, 2025 | 24.50 | 24.70 | 24.00 | 24.00 | 24.00 | -1.64% | 74,639 |
| Aug 25, 2025 | 24.70 | 24.70 | 24.20 | 24.40 | 24.40 | -1.21% | 4,983 |
| Aug 22, 2025 | 24.50 | 24.80 | 24.50 | 24.70 | 24.70 | 0.41% | 6,143 |
| Aug 21, 2025 | 24.60 | 24.70 | 24.30 | 24.60 | 24.60 | 0.41% | 4,916 |
| Aug 20, 2025 | 24.20 | 24.80 | 24.20 | 24.50 | 24.50 | 0.41% | 46,031 |
| Aug 19, 2025 | 23.70 | 24.60 | 23.70 | 24.40 | 24.40 | 2.95% | 30,107 |
| Aug 18, 2025 | 23.60 | 23.80 | 23.50 | 23.70 | 23.70 | 0.42% | 31,755 |
| Aug 15, 2025 | 23.70 | 24.00 | 23.50 | 23.60 | 23.60 | - | 12,005 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.50 | 23.60 | 23.60 | - | 11,411 |
| Aug 13, 2025 | 23.80 | 23.80 | 23.50 | 23.60 | 23.60 | -1.67% | 17,286 |
| Aug 12, 2025 | 24.00 | 24.10 | 23.80 | 24.00 | 24.00 | 0.42% | 16,823 |
| Aug 11, 2025 | 23.60 | 24.00 | 23.60 | 23.90 | 23.90 | 2.14% | 13,117 |
| Aug 8, 2025 | 23.70 | 23.70 | 23.30 | 23.40 | 23.40 | 0.43% | 22,632 |
| Aug 7, 2025 | 22.90 | 23.40 | 22.70 | 23.30 | 23.30 | 2.64% | 31,129 |
| Aug 6, 2025 | 22.20 | 23.00 | 22.20 | 22.70 | 22.70 | 3.18% | 61,211 |
| Aug 5, 2025 | 22.40 | 22.60 | 21.30 | 22.00 | 22.00 | 4.76% | 166,365 |
| Aug 4, 2025 | 21.20 | 21.20 | 20.90 | 21.00 | 21.00 | - | 120,743 |
| Aug 1, 2025 | 21.60 | 21.70 | 21.00 | 21.00 | 21.00 | -3.23% | 52,968 |
| Jul 31, 2025 | 22.20 | 22.30 | 21.60 | 21.70 | 21.70 | -3.56% | 81,410 |
| Jul 30, 2025 | 22.50 | 22.60 | 22.40 | 22.50 | 22.50 | 0.45% | 18,349 |
| Jul 29, 2025 | 22.60 | 22.70 | 22.30 | 22.40 | 22.40 | -0.44% | 54,470 |
| Jul 28, 2025 | 22.80 | 22.90 | 22.40 | 22.50 | 22.50 | -0.88% | 18,263 |
| Jul 25, 2025 | 22.40 | 22.80 | 22.40 | 22.70 | 22.70 | 0.44% | 30,360 |
| Jul 24, 2025 | 22.40 | 22.90 | 22.40 | 22.60 | 22.60 | 0.44% | 40,348 |
| Jul 23, 2025 | 22.60 | 22.80 | 22.40 | 22.50 | 22.50 | 0.45% | 32,489 |
| Jul 22, 2025 | 21.90 | 22.40 | 21.90 | 22.40 | 22.40 | 1.82% | 32,364 |
| Jul 21, 2025 | 22.20 | 22.30 | 21.90 | 22.00 | 22.00 | -1.79% | 25,692 |
| Jul 18, 2025 | 22.30 | 22.50 | 22.20 | 22.40 | 22.40 | 0.90% | 71,489 |
| Jul 17, 2025 | 22.00 | 22.30 | 21.90 | 22.20 | 22.20 | 1.37% | 27,318 |
| Jul 16, 2025 | 21.90 | 22.70 | 21.80 | 21.90 | 21.90 | - | 89,727 |
| Jul 15, 2025 | 22.00 | 22.10 | 21.70 | 21.90 | 21.90 | 0.46% | 43,406 |
| Jul 14, 2025 | 22.00 | 22.20 | 21.70 | 21.80 | 21.80 | -1.36% | 36,522 |
| Jul 11, 2025 | 22.40 | 22.50 | 22.00 | 22.10 | 22.10 | -2.64% | 41,734 |
| Jul 10, 2025 | 22.30 | 22.80 | 22.30 | 22.70 | 22.70 | 1.79% | 14,036 |