Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 30, 2026	19.10	19.50	19.10	19.35	19.35	2.38%	23,529
Jan 29, 2026	19.25	19.50	18.80	18.90	18.90	1.07%	54,448
Jan 28, 2026	18.50	19.00	18.50	18.70	18.70	0.54%	98,460
Jan 27, 2026	19.00	19.00	18.45	18.60	18.60	-2.87%	79,394
Jan 26, 2026	19.35	19.40	19.05	19.15	19.15	-1.03%	119,743
Jan 23, 2026	19.30	19.50	19.20	19.35	19.35	-1.02%	28,206
Jan 22, 2026	19.35	19.70	19.20	19.55	19.55	1.82%	104,536
Jan 21, 2026	19.00	19.45	19.00	19.20	19.20	2.95%	93,257
Jan 20, 2026	18.70	18.85	18.50	18.65	18.65	-1.06%	84,887
Jan 19, 2026	18.70	18.90	18.60	18.85	18.85	-1.57%	76,316
Jan 16, 2026	19.30	19.50	19.05	19.15	19.15	-1.29%	66,672
Jan 15, 2026	19.35	19.50	19.10	19.40	19.40	-0.51%	37,722
Jan 14, 2026	19.25	19.60	19.10	19.50	19.50	1.04%	111,341
Jan 13, 2026	19.70	19.80	19.30	19.30	19.30	-0.52%	103,655
Jan 12, 2026	19.05	19.40	18.85	19.40	19.40	2.65%	92,283
Jan 9, 2026	18.75	19.00	18.70	18.90	18.90	1.89%	80,689
Jan 8, 2026	18.30	18.70	18.25	18.55	18.55	1.64%	146,974
Jan 7, 2026	18.75	18.80	18.10	18.25	18.25	-4.20%	264,259
Jan 6, 2026	19.10	19.25	18.80	19.05	19.05	0.79%	103,138
Jan 5, 2026	18.50	19.00	18.30	18.90	18.90	1.89%	152,243
Jan 2, 2026	18.45	18.60	18.20	18.55	18.55	1.64%	272,137
Dec 30, 2025	18.35	18.35	18.15	18.25	18.25	-0.27%	62,180
Dec 29, 2025	18.30	18.50	18.20	18.30	18.30	0.27%	71,802
Dec 23, 2025	18.40	18.50	18.20	18.25	18.25	-1.62%	153,713
Dec 22, 2025	19.15	19.20	18.40	18.55	18.55	-2.88%	102,068
Dec 19, 2025	19.00	19.20	18.95	19.10	19.10	-0.26%	27,200
Dec 18, 2025	19.25	19.30	19.00	19.15	19.15	-	33,335
Dec 17, 2025	19.05	19.60	19.00	19.15	19.15	-0.26%	37,197
Dec 16, 2025	19.05	19.20	18.95	19.20	19.20	1.32%	54,329
Dec 15, 2025	19.10	19.20	18.85	18.95	18.95	0.26%	60,117
Dec 12, 2025	18.90	19.05	18.75	18.90	18.90	0.27%	79,128
Dec 11, 2025	18.60	19.00	18.50	18.85	18.85	2.45%	93,522
Dec 10, 2025	18.40	18.45	18.20	18.40	18.40	-0.54%	93,361
Dec 9, 2025	18.90	19.00	18.45	18.50	18.50	-1.60%	133,773
Dec 8, 2025	19.15	19.15	18.65	18.80	18.80	-2.34%	166,419
Dec 5, 2025	19.25	19.45	19.10	19.25	19.25	-0.52%	119,868
Dec 4, 2025	19.85	19.90	19.35	19.35	19.35	-3.25%	57,681
Dec 3, 2025	19.80	20.20	19.70	20.00	20.00	1.78%	18,511
Dec 2, 2025	20.00	20.10	19.65	19.65	19.65	-1.01%	29,330
Dec 1, 2025	19.85	20.00	19.80	19.85	19.85	-	14,672
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