Diageo plc (FRA:GUI)
Germany · Delayed Price · Currency is EUR 24.40
+0.50 (2.09%)
Last updated: Aug 28, 2025, 12:35 PM CET
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 24.40 | 24.60 | 23.90 | 24.00 | - | 0.42% | 17,105 |
| Aug 27, 2025 | 24.00 | 24.10 | 23.90 | 23.90 | - | -0.42% | 14,038 |
| Aug 26, 2025 | 24.50 | 24.70 | 24.00 | 24.00 | - | -1.64% | 74,639 |
| Aug 25, 2025 | 24.70 | 24.70 | 24.20 | 24.40 | - | -1.21% | 4,983 |
| Aug 22, 2025 | 24.50 | 24.80 | 24.50 | 24.70 | - | 0.41% | 6,143 |
| Aug 21, 2025 | 24.60 | 24.70 | 24.30 | 24.60 | - | 0.41% | 4,916 |
| Aug 20, 2025 | 24.20 | 24.80 | 24.20 | 24.50 | - | 0.41% | 46,031 |
| Aug 19, 2025 | 23.70 | 24.60 | 23.70 | 24.40 | - | 2.95% | 30,107 |
| Aug 18, 2025 | 23.60 | 23.80 | 23.50 | 23.70 | - | 0.42% | 31,755 |
| Aug 15, 2025 | 23.70 | 24.00 | 23.50 | 23.60 | - | - | 12,005 |
| Aug 14, 2025 | 23.80 | 23.80 | 23.50 | 23.60 | - | - | 11,411 |
| Aug 13, 2025 | 23.80 | 23.80 | 23.50 | 23.60 | - | -1.67% | 17,286 |
| Aug 12, 2025 | 24.00 | 24.10 | 23.80 | 24.00 | - | 0.42% | 16,823 |
| Aug 11, 2025 | 23.60 | 24.00 | 23.60 | 23.90 | - | 2.14% | 13,117 |
| Aug 8, 2025 | 23.70 | 23.70 | 23.30 | 23.40 | - | 0.43% | 22,632 |
| Aug 7, 2025 | 22.90 | 23.40 | 22.70 | 23.30 | - | 2.64% | 31,129 |
| Aug 6, 2025 | 22.20 | 23.00 | 22.20 | 22.70 | - | 3.18% | 61,211 |
| Aug 5, 2025 | 22.40 | 22.60 | 21.30 | 22.00 | - | 4.76% | 166,365 |
| Aug 4, 2025 | 21.20 | 21.20 | 20.90 | 21.00 | - | - | 120,743 |
| Aug 1, 2025 | 21.60 | 21.70 | 21.00 | 21.00 | - | -3.23% | 52,968 |
| Jul 31, 2025 | 22.20 | 22.30 | 21.60 | 21.70 | - | -3.56% | 81,410 |
| Jul 30, 2025 | 22.50 | 22.60 | 22.40 | 22.50 | - | 0.45% | 18,349 |
| Jul 29, 2025 | 22.60 | 22.70 | 22.30 | 22.40 | - | -0.44% | 54,470 |
| Jul 28, 2025 | 22.80 | 22.90 | 22.40 | 22.50 | - | -0.88% | 18,263 |
| Jul 25, 2025 | 22.40 | 22.80 | 22.40 | 22.70 | - | 0.44% | 30,360 |
| Jul 24, 2025 | 22.40 | 22.90 | 22.40 | 22.60 | - | 0.44% | 40,348 |
| Jul 23, 2025 | 22.60 | 22.80 | 22.40 | 22.50 | - | 0.45% | 32,489 |
| Jul 22, 2025 | 21.90 | 22.40 | 21.90 | 22.40 | - | 1.82% | 32,364 |
| Jul 21, 2025 | 22.20 | 22.30 | 21.90 | 22.00 | - | -1.79% | 25,692 |
| Jul 18, 2025 | 22.30 | 22.50 | 22.20 | 22.40 | - | 0.90% | 71,489 |
| Jul 17, 2025 | 22.00 | 22.30 | 21.90 | 22.20 | - | 1.37% | 27,318 |
| Jul 16, 2025 | 21.90 | 21.90 | 21.90 | 21.90 | - | - | 89,727 |
| Jul 15, 2025 | 22.00 | 22.10 | 21.70 | 21.90 | - | 0.46% | 43,406 |
| Jul 14, 2025 | 22.00 | 22.20 | 21.70 | 21.80 | - | -1.36% | 36,522 |
| Jul 11, 2025 | 22.40 | 22.50 | 22.00 | 22.10 | - | -2.64% | 41,734 |
| Jul 10, 2025 | 22.30 | 22.80 | 22.30 | 22.70 | - | 1.79% | 14,036 |
| Jul 9, 2025 | 22.60 | 22.70 | 22.20 | 22.30 | - | -1.33% | 63,732 |
| Jul 8, 2025 | 22.10 | 22.60 | 22.10 | 22.60 | - | 1.80% | 50,189 |
| Jul 7, 2025 | 22.10 | 22.40 | 22.00 | 22.20 | - | -1.33% | 28,124 |
| Jul 4, 2025 | 22.20 | 22.50 | 22.00 | 22.50 | - | 0.90% | 17,002 |
| Jul 3, 2025 | 22.30 | 22.50 | 22.10 | 22.30 | - | - | 34,044 |
| Jul 2, 2025 | 22.20 | 22.40 | 22.00 | 22.30 | - | 3.24% | 52,765 |
| Jul 1, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | 91,869 |
| Jun 30, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | - | - | 68,761 |
| Jun 27, 2025 | 21.60 | 21.70 | 21.40 | 21.60 | - | - | 28,475 |
| Jun 26, 2025 | 21.60 | 21.80 | 21.50 | 21.60 | - | 0.47% | 16,472 |
| Jun 25, 2025 | 21.80 | 21.90 | 21.40 | 21.50 | - | -1.38% | 29,073 |
| Jun 24, 2025 | 22.20 | 22.20 | 21.60 | 21.80 | - | 0.46% | 48,846 |
| Jun 23, 2025 | 21.80 | 22.00 | 21.60 | 21.70 | - | -1.81% | 77,583 |
| Jun 20, 2025 | 22.40 | 22.40 | 22.00 | 22.10 | - | -0.45% | 29,121 |