Diageo plc (FRA:GUI)
Germany · Delayed Price · Currency is EUR 20.30
+0.10 (0.50%)
At close: Sep 29, 2025
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 20.40 | 20.50 | 20.20 | 20.40 | 20.40 | 0.49% | 3,696 |
| Sep 26, 2025 | 20.40 | 20.40 | 20.00 | 20.30 | 20.30 | -0.49% | 1,497 |
| Sep 25, 2025 | 20.40 | 20.60 | 20.30 | 20.40 | 20.40 | -0.49% | 1,004 |
| Sep 24, 2025 | 20.40 | 20.50 | 20.30 | 20.50 | 20.50 | -0.49% | 1,008 |
| Sep 23, 2025 | 20.80 | 20.80 | 20.30 | 20.60 | 20.60 | -0.48% | 924 |
| Sep 22, 2025 | 21.00 | 21.00 | 20.60 | 20.70 | 20.70 | -1.43% | 2,175 |
| Sep 19, 2025 | 21.10 | 21.10 | 21.00 | 21.00 | 21.00 | 0.96% | 790 |
| Sep 18, 2025 | 21.10 | 21.20 | 20.80 | 20.80 | 20.80 | -2.35% | 1,785 |
| Sep 17, 2025 | 21.20 | 21.30 | 21.10 | 21.30 | 21.30 | -0.47% | 666 |
| Sep 16, 2025 | 21.50 | 21.50 | 21.40 | 21.40 | 21.40 | -2.73% | 250 |
| Sep 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.46% | 2,052 |
| Sep 12, 2025 | 22.10 | 22.10 | 21.90 | 21.90 | 21.90 | -1.35% | 2,052 |
| Sep 11, 2025 | 22.20 | 22.40 | 22.20 | 22.20 | 22.20 | -0.45% | 1,350 |
| Sep 10, 2025 | 22.60 | 22.60 | 22.20 | 22.30 | 22.30 | -1.76% | 385 |
| Sep 9, 2025 | 22.80 | 22.80 | 22.50 | 22.70 | 22.70 | -2.16% | 598 |
| Sep 8, 2025 | 23.40 | 23.50 | 23.20 | 23.20 | 23.20 | -1.69% | 902 |
| Sep 5, 2025 | 23.40 | 23.70 | 23.40 | 23.60 | 23.60 | 0.43% | 560 |
| Sep 4, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | -0.42% | 125 |
| Sep 3, 2025 | 23.50 | 23.60 | 23.50 | 23.60 | 23.60 | - | 250 |
| Sep 2, 2025 | 23.80 | 24.00 | 23.60 | 23.60 | 23.60 | -1.26% | 60 |
| Sep 1, 2025 | 24.10 | 24.10 | 23.80 | 23.90 | 23.90 | 0.42% | 215 |
| Aug 29, 2025 | 23.80 | 23.90 | 23.80 | 23.80 | 23.80 | -2.46% | 400 |
| Aug 28, 2025 | 24.30 | 24.40 | 24.30 | 24.40 | 24.40 | 2.09% | 473 |
| Aug 27, 2025 | 23.90 | 24.10 | 23.90 | 23.90 | 23.90 | -0.83% | 1,040 |
| Aug 26, 2025 | 24.30 | 24.60 | 24.10 | 24.10 | 24.10 | -0.41% | 475 |
| Aug 25, 2025 | 24.40 | 24.40 | 24.20 | 24.20 | 24.20 | -1.22% | 442 |
| Aug 22, 2025 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | -0.81% | 374 |
| Aug 21, 2025 | 24.50 | 24.70 | 24.50 | 24.70 | 24.70 | 0.41% | 280 |
| Aug 20, 2025 | 24.20 | 24.60 | 24.20 | 24.60 | 24.60 | 3.80% | 270 |
| Aug 19, 2025 | 23.70 | 23.70 | 23.70 | 23.70 | 23.70 | 0.85% | 150 |
| Aug 18, 2025 | 23.90 | 23.90 | 23.50 | 23.50 | 23.50 | -0.84% | 553 |
| Aug 15, 2025 | 23.70 | 24.00 | 23.70 | 23.70 | 23.70 | 0.85% | 1,969 |
| Aug 14, 2025 | 23.40 | 23.60 | 23.40 | 23.50 | 23.50 | -1.67% | 839 |
| Aug 13, 2025 | 23.90 | 23.90 | 23.90 | 23.90 | 23.90 | 0.42% | 1,832 |
| Aug 12, 2025 | 24.00 | 24.10 | 23.80 | 23.80 | 23.80 | -1.24% | 1,832 |
| Aug 11, 2025 | 23.50 | 24.10 | 23.50 | 24.10 | 24.10 | 2.12% | 2,935 |
| Aug 8, 2025 | 23.40 | 23.60 | 23.40 | 23.60 | 23.60 | 0.85% | 210 |
| Aug 7, 2025 | 22.80 | 23.40 | 22.80 | 23.40 | 23.40 | 1.30% | 395 |
| Aug 6, 2025 | 21.90 | 23.10 | 21.90 | 23.10 | 23.10 | 5.00% | 1,834 |
| Aug 5, 2025 | 21.20 | 22.50 | 20.90 | 22.00 | 22.00 | 3.77% | 1,516 |
| Aug 4, 2025 | 21.30 | 21.30 | 20.90 | 21.20 | 21.20 | -0.93% | 1,950 |
| Aug 1, 2025 | 21.50 | 21.80 | 21.10 | 21.40 | 21.40 | -1.38% | 2,205 |
| Jul 31, 2025 | 22.50 | 22.50 | 21.70 | 21.70 | 21.70 | -4.41% | 4,980 |
| Jul 30, 2025 | 22.60 | 22.70 | 22.50 | 22.70 | 22.70 | 0.89% | 1,150 |
| Jul 29, 2025 | 22.60 | 22.60 | 22.30 | 22.50 | 22.50 | -2.60% | 1,015 |
| Jul 28, 2025 | 23.10 | 23.10 | 23.10 | 23.10 | 23.10 | 2.21% | 45 |
| Jul 25, 2025 | 22.40 | 22.60 | 22.40 | 22.60 | 22.60 | - | 8 |
| Jul 24, 2025 | 22.50 | 22.60 | 22.50 | 22.60 | 22.60 | - | 313 |
| Jul 23, 2025 | 22.50 | 22.70 | 22.50 | 22.60 | 22.60 | 1.35% | 1,188 |
| Jul 22, 2025 | 22.00 | 22.40 | 22.00 | 22.30 | 22.30 | 1.83% | 270 |