Diageo plc (FRA:GUI)
Germany · Delayed Price · Currency is EUR 21.00
-0.20 (-0.94%)
Last updated: Oct 23, 2025, 2:00 PM CET
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 21.20 | 21.20 | 21.00 | 21.00 | 21.00 | -1.87% | 210 |
| Oct 22, 2025 | 21.10 | 21.50 | 20.90 | 21.40 | 21.40 | 0.47% | 1,445 |
| Oct 21, 2025 | 21.30 | 21.30 | 21.20 | 21.30 | 21.30 | - | 1,445 |
| Oct 20, 2025 | 20.90 | 21.30 | 20.90 | 21.30 | 21.30 | 2.40% | 468 |
| Oct 17, 2025 | 20.70 | 20.80 | 20.60 | 20.80 | 20.80 | 1.46% | 1,750 |
| Oct 16, 2025 | 20.00 | 20.50 | 20.00 | 20.50 | 20.50 | - | 828 |
| Oct 15, 2025 | 20.70 | 20.70 | 20.30 | 20.50 | 19.87 | - | 5,290 |
| Oct 14, 2025 | 20.70 | 20.80 | 20.50 | 20.50 | 19.96 | -0.97% | 990 |
| Oct 13, 2025 | 20.90 | 20.90 | 20.70 | 20.70 | 20.15 | -0.96% | - |
| Oct 10, 2025 | 20.70 | 21.10 | 20.70 | 20.90 | 20.35 | 1.95% | 9,190 |
| Oct 9, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 19.96 | -1.91% | 12,685 |
| Oct 8, 2025 | 20.50 | 20.90 | 20.50 | 20.90 | 20.35 | 2.45% | 10,831 |
| Oct 7, 2025 | 20.50 | 20.70 | 20.30 | 20.40 | 19.86 | - | 7,307 |
| Oct 6, 2025 | 20.70 | 20.70 | 20.20 | 20.40 | 19.86 | -1.45% | 19,354 |
| Oct 3, 2025 | 20.70 | 20.80 | 20.70 | 20.70 | 20.15 | - | 15,147 |
| Oct 2, 2025 | 20.80 | 20.80 | 20.50 | 20.70 | 20.15 | -0.96% | 7,301 |
| Oct 1, 2025 | 20.20 | 20.90 | 20.20 | 20.90 | 20.35 | 2.45% | 6,228 |
| Sep 30, 2025 | 20.40 | 20.40 | 20.00 | 20.40 | 19.86 | - | 7,784 |
| Sep 29, 2025 | 20.40 | 20.50 | 20.20 | 20.40 | 19.86 | 0.49% | 16,641 |
| Sep 26, 2025 | 20.40 | 20.40 | 20.00 | 20.30 | 19.77 | -0.49% | 7,620 |
| Sep 25, 2025 | 20.40 | 20.60 | 20.30 | 20.40 | 19.86 | -0.49% | 5,127 |
| Sep 24, 2025 | 20.40 | 20.50 | 20.30 | 20.50 | 19.96 | -0.49% | 6,319 |
| Sep 23, 2025 | 20.80 | 20.80 | 20.30 | 20.60 | 20.06 | -0.48% | 18,409 |
| Sep 22, 2025 | 21.00 | 21.00 | 20.60 | 20.70 | 20.15 | -1.43% | 10,116 |
| Sep 19, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 20.45 | 0.96% | 5,543 |
| Sep 18, 2025 | 21.10 | 21.20 | 20.80 | 20.80 | 20.25 | -2.35% | 10,839 |
| Sep 17, 2025 | 21.20 | 21.30 | 21.10 | 21.30 | 20.74 | -0.47% | 5,220 |
| Sep 16, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 20.84 | -2.73% | 5,572 |
| Sep 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 21.42 | 0.46% | 2,760 |
| Sep 12, 2025 | 22.10 | 22.10 | 21.90 | 21.90 | 21.32 | -1.35% | 7,093 |
| Sep 11, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 21.62 | -0.45% | 3,409 |
| Sep 10, 2025 | 22.60 | 22.60 | 22.20 | 22.30 | 21.71 | -1.76% | 5,278 |
| Sep 9, 2025 | 22.80 | 22.80 | 22.50 | 22.70 | 22.10 | -2.16% | 3,255 |
| Sep 8, 2025 | 23.40 | 23.50 | 23.20 | 23.20 | 22.59 | -1.69% | 4,538 |
| Sep 5, 2025 | 23.40 | 23.70 | 23.40 | 23.60 | 22.98 | 0.43% | 2,289 |
| Sep 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 22.88 | -0.42% | 1,194 |
| Sep 3, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 22.98 | - | 1,076 |
| Sep 2, 2025 | 23.80 | 24.00 | 23.60 | 23.60 | 22.98 | -1.26% | 1,465 |
| Sep 1, 2025 | 24.10 | 24.10 | 23.80 | 23.90 | 23.27 | 0.42% | 1,368 |
| Aug 29, 2025 | 23.80 | 23.90 | 23.80 | 23.80 | 23.17 | -2.46% | 2,140 |
| Aug 28, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | 23.76 | 2.09% | 4,256 |
| Aug 27, 2025 | 23.90 | 24.10 | 23.90 | 23.90 | 23.27 | -0.83% | - |
| Aug 26, 2025 | 24.30 | 24.60 | 24.10 | 24.10 | 23.47 | -0.41% | 3,441 |
| Aug 25, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 23.56 | -1.22% | 2,819 |
| Aug 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 23.85 | -0.81% | 2,520 |
| Aug 21, 2025 | 24.50 | 24.70 | 24.50 | 24.70 | 24.05 | 0.41% | 1,711 |
| Aug 20, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 23.95 | 3.80% | 5,916 |
| Aug 19, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.08 | 0.85% | 2,713 |
| Aug 18, 2025 | 23.90 | 23.90 | 23.50 | 23.50 | 22.88 | -0.84% | 3,352 |
| Aug 15, 2025 | 23.70 | 24.00 | 23.70 | 23.70 | 23.08 | 0.85% | 5,452 |