Diageo plc (FRA:GUI)
Germany · Delayed Price · Currency is EUR 15.85
-0.25 (-1.55%)
At close: Mar 27, 2026
FRA:GUI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 16.00 | 16.10 | 15.85 | 15.85 | 15.85 | -1.55% | 1,095 |
| Mar 26, 2026 | 16.05 | 16.15 | 15.85 | 16.10 | 16.10 | 0.94% | 2,264 |
| Mar 25, 2026 | 15.85 | 16.00 | 15.85 | 15.95 | 15.95 | - | 395 |
| Mar 24, 2026 | 16.10 | 16.10 | 15.70 | 15.95 | 15.95 | -0.62% | 10,071 |
| Mar 23, 2026 | 16.00 | 16.10 | 15.70 | 16.05 | 16.05 | -0.31% | 2,430 |
| Mar 20, 2026 | 16.20 | 16.35 | 16.05 | 16.10 | 16.10 | -1.53% | 1,718 |
| Mar 19, 2026 | 16.60 | 16.80 | 16.25 | 16.35 | 16.35 | -1.51% | 9,560 |
| Mar 18, 2026 | 16.80 | 16.80 | 16.50 | 16.60 | 16.60 | -1.48% | 3,739 |
| Mar 17, 2026 | 16.80 | 16.85 | 16.80 | 16.85 | 16.85 | - | 200 |
| Mar 16, 2026 | 16.95 | 17.05 | 16.80 | 16.85 | 16.85 | -0.59% | 1,613 |
| Mar 13, 2026 | 16.60 | 16.95 | 16.60 | 16.95 | 16.95 | 0.89% | 1,814 |
| Mar 12, 2026 | 17.20 | 17.20 | 16.50 | 16.80 | 16.80 | -3.17% | 8,041 |
| Mar 11, 2026 | 17.65 | 17.65 | 17.35 | 17.35 | 17.35 | -1.70% | 1,595 |
| Mar 10, 2026 | 17.65 | 17.70 | 17.40 | 17.65 | 17.65 | 0.86% | 1,465 |
| Mar 9, 2026 | 17.45 | 17.60 | 17.35 | 17.50 | 17.50 | -1.41% | 2,178 |
| Mar 6, 2026 | 17.90 | 18.00 | 17.75 | 17.75 | 17.75 | -0.28% | 1,318 |
| Mar 5, 2026 | 17.70 | 17.80 | 17.70 | 17.80 | 17.80 | 1.14% | 1,180 |
| Mar 4, 2026 | 18.00 | 18.25 | 17.60 | 17.60 | 17.60 | -1.95% | 1,697 |
| Mar 3, 2026 | 18.30 | 18.30 | 17.90 | 17.95 | 17.95 | -2.97% | 6,591 |
| Mar 2, 2026 | 18.25 | 18.60 | 18.25 | 18.50 | 18.50 | -2.63% | 494 |
| Feb 27, 2026 | 18.35 | 19.00 | 18.30 | 19.00 | 19.00 | 3.26% | 3,405 |
| Feb 26, 2026 | 18.45 | 18.55 | 18.40 | 18.40 | 18.40 | 0.27% | 1,710 |
| Feb 25, 2026 | 20.80 | 20.80 | 18.30 | 18.35 | 18.35 | -15.05% | 5,979 |
| Feb 24, 2026 | 21.10 | 21.60 | 21.10 | 21.60 | 21.60 | 2.37% | 568 |
| Feb 23, 2026 | 21.40 | 21.40 | 21.00 | 21.10 | 21.10 | -1.86% | 1,559 |
| Feb 20, 2026 | 20.30 | 21.50 | 20.30 | 21.50 | 21.50 | 5.39% | 1,805 |
| Feb 19, 2026 | 20.30 | 20.40 | 20.10 | 20.40 | 20.40 | - | 450 |
| Feb 18, 2026 | 20.50 | 20.50 | 20.10 | 20.40 | 20.40 | -0.49% | 740 |
| Feb 17, 2026 | 20.80 | 20.80 | 20.50 | 20.50 | 20.50 | -2.84% | 2,171 |
| Feb 16, 2026 | 21.10 | 21.10 | 21.10 | 21.10 | 21.10 | 1.44% | - |
| Feb 13, 2026 | 21.20 | 21.20 | 20.80 | 20.80 | 20.80 | -1.42% | 666 |
| Feb 12, 2026 | 21.30 | 21.30 | 21.10 | 21.10 | 21.10 | -0.47% | 175 |
| Feb 11, 2026 | 20.70 | 21.20 | 20.70 | 21.20 | 21.20 | 1.92% | 2,650 |
| Feb 10, 2026 | 20.30 | 20.90 | 20.30 | 20.80 | 20.80 | 2.46% | 585 |
| Feb 9, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -0.49% | 283 |
| Feb 6, 2026 | 20.40 | 20.60 | 20.40 | 20.40 | 20.40 | -0.49% | 800 |
| Feb 5, 2026 | 20.20 | 20.60 | 20.20 | 20.50 | 20.50 | - | 1,500 |
| Feb 4, 2026 | 19.60 | 20.70 | 19.60 | 20.50 | 20.50 | 4.33% | 2,547 |
| Feb 3, 2026 | 19.30 | 19.70 | 19.30 | 19.65 | 19.65 | 1.29% | 573 |
| Feb 2, 2026 | 19.20 | 19.60 | 19.20 | 19.40 | 19.40 | -0.26% | 1,830 |
| Jan 30, 2026 | 19.00 | 19.50 | 19.00 | 19.45 | 19.45 | 2.10% | 808 |
| Jan 29, 2026 | 18.65 | 19.50 | 18.65 | 19.05 | 19.05 | 1.87% | 1,435 |
| Jan 28, 2026 | 18.45 | 18.95 | 18.45 | 18.70 | 18.70 | 1.08% | 2,445 |
| Jan 27, 2026 | 19.00 | 19.00 | 18.50 | 18.50 | 18.50 | -3.14% | 1,729 |
| Jan 26, 2026 | 19.40 | 19.40 | 19.10 | 19.10 | 19.10 | -1.04% | 1,075 |
| Jan 23, 2026 | 19.30 | 19.60 | 19.30 | 19.30 | 19.30 | -1.28% | 980 |
| Jan 22, 2026 | 19.20 | 19.70 | 19.20 | 19.55 | 19.55 | 0.51% | 2,644 |
| Jan 21, 2026 | 18.70 | 19.45 | 18.70 | 19.45 | 19.45 | 3.18% | 2,145 |
| Jan 20, 2026 | 18.70 | 18.90 | 18.55 | 18.85 | 18.85 | 0.27% | 2,076 |
| Jan 19, 2026 | 19.05 | 19.05 | 18.70 | 18.80 | 18.80 | -1.57% | 2,616 |