Diageo plc (FRA:GUI)
Germany · Delayed Price · Currency is EUR 19.75
-0.05 (-0.25%)
At close: Dec 1, 2025
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 19.75 | 19.75 | 19.75 | 19.75 | 19.75 | -0.25% | 159 |
| Nov 28, 2025 | 19.95 | 19.95 | 19.80 | 19.80 | 19.80 | -1.49% | 100 |
| Nov 27, 2025 | 19.60 | 20.10 | 19.60 | 20.10 | 20.10 | 2.29% | 395 |
| Nov 26, 2025 | 19.80 | 19.80 | 19.50 | 19.65 | 19.65 | -0.51% | 1,300 |
| Nov 25, 2025 | 19.65 | 19.75 | 19.55 | 19.75 | 19.75 | -0.25% | 182 |
| Nov 24, 2025 | 20.20 | 20.30 | 19.80 | 19.80 | 19.80 | -1.49% | 1,413 |
| Nov 21, 2025 | 19.30 | 20.10 | 19.30 | 20.10 | 20.10 | 4.42% | 789 |
| Nov 20, 2025 | 19.30 | 19.30 | 19.15 | 19.25 | 19.25 | -0.77% | 885 |
| Nov 19, 2025 | 19.75 | 19.75 | 19.30 | 19.40 | 19.40 | -2.27% | 2,721 |
| Nov 18, 2025 | 19.90 | 19.95 | 19.70 | 19.85 | 19.85 | -1.73% | 1,547 |
| Nov 17, 2025 | 20.80 | 20.80 | 20.10 | 20.20 | 20.20 | -0.98% | 1,343 |
| Nov 14, 2025 | 20.60 | 20.70 | 20.40 | 20.40 | 20.40 | -0.49% | 514 |
| Nov 13, 2025 | 21.20 | 21.20 | 20.50 | 20.50 | 20.50 | -3.76% | 680 |
| Nov 12, 2025 | 20.90 | 21.30 | 20.90 | 21.30 | 21.30 | 2.90% | 50 |
| Nov 11, 2025 | 20.70 | 21.10 | 20.70 | 20.70 | 20.70 | 0.98% | 953 |
| Nov 10, 2025 | 19.75 | 21.00 | 19.75 | 20.50 | 20.50 | 4.59% | 1,000 |
| Nov 7, 2025 | 19.15 | 19.60 | 19.10 | 19.60 | 19.60 | 2.62% | 2,102 |
| Nov 6, 2025 | 20.40 | 20.40 | 18.95 | 19.10 | 19.10 | -5.91% | 3,840 |
| Nov 5, 2025 | 20.10 | 20.30 | 20.10 | 20.30 | 20.30 | - | 631 |
| Nov 4, 2025 | 19.95 | 20.30 | 19.95 | 20.30 | 20.30 | -0.49% | 488 |
| Nov 3, 2025 | 20.20 | 20.40 | 19.95 | 20.40 | 20.40 | 0.49% | 3,870 |
| Oct 31, 2025 | 19.75 | 20.30 | 19.75 | 20.30 | 20.30 | 2.53% | 1,370 |
| Oct 30, 2025 | 19.95 | 20.10 | 19.40 | 19.80 | 19.80 | -1.98% | 2,830 |
| Oct 29, 2025 | 20.40 | 20.40 | 19.90 | 20.20 | 20.20 | - | 3,025 |
| Oct 28, 2025 | 20.30 | 20.50 | 20.20 | 20.20 | 20.20 | -1.46% | 1,130 |
| Oct 27, 2025 | 21.00 | 21.00 | 20.20 | 20.50 | 20.50 | -1.44% | 1,930 |
| Oct 24, 2025 | 21.10 | 21.10 | 20.80 | 20.80 | 20.80 | -0.95% | 300 |
| 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 | 19.95 | - | 5,290 |
| Oct 14, 2025 | 20.70 | 20.80 | 20.50 | 20.50 | 19.95 | -0.97% | 377 |
| Oct 13, 2025 | 20.90 | 20.90 | 20.70 | 20.70 | 20.15 | -0.96% | 1,282 |
| Oct 10, 2025 | 20.70 | 21.10 | 20.70 | 20.90 | 20.34 | 1.95% | 1,470 |
| Oct 9, 2025 | 21.00 | 21.00 | 20.50 | 20.50 | 19.95 | -1.91% | 1,245 |
| Oct 8, 2025 | 20.50 | 20.90 | 20.50 | 20.90 | 20.34 | 2.45% | 1,230 |
| Oct 7, 2025 | 20.50 | 20.70 | 20.30 | 20.40 | 19.86 | - | 1,562 |
| Oct 6, 2025 | 20.70 | 20.70 | 20.20 | 20.40 | 19.86 | -1.45% | 5,245 |
| Oct 3, 2025 | 20.70 | 20.80 | 20.70 | 20.70 | 20.15 | - | 1,375 |
| Oct 2, 2025 | 20.80 | 20.80 | 20.50 | 20.70 | 20.15 | -0.96% | 690 |
| Oct 1, 2025 | 20.20 | 20.90 | 20.20 | 20.90 | 20.34 | 2.45% | 2,010 |
| Sep 30, 2025 | 20.40 | 20.40 | 20.00 | 20.40 | 19.86 | - | 940 |
| Sep 29, 2025 | 20.40 | 20.50 | 20.20 | 20.40 | 19.86 | 0.49% | 3,696 |
| Sep 26, 2025 | 20.40 | 20.40 | 20.00 | 20.30 | 19.76 | -0.49% | 1,497 |
| Sep 25, 2025 | 20.40 | 20.60 | 20.30 | 20.40 | 19.86 | -0.49% | 1,004 |
| Sep 24, 2025 | 20.40 | 20.50 | 20.30 | 20.50 | 19.95 | -0.49% | 1,008 |
| Sep 23, 2025 | 20.80 | 20.80 | 20.30 | 20.60 | 20.05 | -0.48% | 924 |