Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 12, 2026	19.05	19.15	19.00	19.15	-	1.32%	4,675
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
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