Diageo plc (ETR:GUI)
Germany · Delayed Price · Currency is EUR 19.70
+0.55 (2.87%)
Nov 7, 2025, 5:35 PM CET
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 20.06 | -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 | 20.06 | 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 | 19.67 | -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 |
| Sep 19, 2025 | 20.90 | 21.20 | 20.80 | 20.90 | 20.35 | -0.48% | 161,773 |
| Sep 18, 2025 | 21.00 | 21.20 | 20.80 | 21.00 | 20.44 | -0.94% | 92,564 |
| Sep 17, 2025 | 21.20 | 21.30 | 21.10 | 21.20 | 20.64 | -0.47% | 58,749 |
| Sep 16, 2025 | 21.40 | 21.50 | 21.20 | 21.30 | 20.74 | -0.93% | 110,027 |
| Sep 15, 2025 | 21.90 | 22.00 | 21.40 | 21.50 | 20.93 | -1.38% | 88,811 |
| Sep 12, 2025 | 22.10 | 22.20 | 21.70 | 21.80 | 21.22 | -1.80% | 43,052 |
| Sep 11, 2025 | 22.40 | 22.40 | 22.10 | 22.20 | 21.61 | -0.45% | 43,135 |
| Sep 10, 2025 | 22.50 | 22.60 | 22.20 | 22.30 | 21.71 | -1.76% | 23,141 |
| Sep 9, 2025 | 22.70 | 22.70 | 22.50 | 22.70 | 22.10 | - | 7,238 |
| Sep 8, 2025 | 23.40 | 23.40 | 22.70 | 22.70 | 22.10 | -3.40% | 18,747 |
| Sep 5, 2025 | 23.60 | 23.60 | 23.30 | 23.50 | 22.88 | - | 9,905 |
| Sep 4, 2025 | 23.70 | 23.80 | 23.50 | 23.50 | 22.88 | -0.42% | 11,085 |
| Sep 3, 2025 | 23.60 | 23.80 | 23.40 | 23.60 | 22.98 | - | 21,358 |
| Sep 2, 2025 | 23.70 | 24.00 | 23.50 | 23.60 | 22.98 | - | 12,960 |
| Sep 1, 2025 | 24.00 | 24.00 | 23.50 | 23.60 | 22.98 | -0.84% | 21,835 |