Diageo plc (ETR:GUI)
Germany · Delayed Price · Currency is EUR 18.55
-0.55 (-2.88%)
At close: Dec 22, 2025
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |