Diageo plc (FRA:GUI)
Germany · Delayed Price · Currency is EUR 19.10
-0.05 (-0.26%)
Last updated: Dec 19, 2025, 1:49 PM CET
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 18.95 | 19.10 | 18.95 | 19.05 | 19.05 | -0.52% | 3,131 |
| Dec 18, 2025 | 19.35 | 19.35 | 19.05 | 19.15 | 19.15 | -0.26% | 2,232 |
| Dec 17, 2025 | 19.20 | 19.55 | 19.10 | 19.20 | 19.20 | - | 1,572 |
| Dec 16, 2025 | 18.90 | 19.20 | 18.90 | 19.20 | 19.20 | 0.79% | 116 |
| Dec 15, 2025 | 19.30 | 19.30 | 18.90 | 19.05 | 19.05 | - | 1,594 |
| Dec 12, 2025 | 18.95 | 19.05 | 18.80 | 19.05 | 19.05 | 0.26% | 831 |
| Dec 11, 2025 | 18.30 | 19.05 | 18.30 | 19.00 | 19.00 | 3.26% | 1,060 |
| Dec 10, 2025 | 18.60 | 18.60 | 18.20 | 18.40 | 18.40 | -0.81% | 5,562 |
| Dec 9, 2025 | 18.95 | 19.00 | 18.50 | 18.55 | 18.55 | -2.11% | 7,021 |
| Dec 8, 2025 | 19.40 | 19.40 | 18.75 | 18.95 | 18.95 | -1.81% | 2,998 |
| Dec 5, 2025 | 19.35 | 19.35 | 19.25 | 19.30 | 19.30 | - | 1,202 |
| Dec 4, 2025 | 19.90 | 19.90 | 19.30 | 19.30 | 19.30 | -2.77% | 3,238 |
| Dec 3, 2025 | 19.75 | 20.20 | 19.70 | 19.85 | 19.85 | 0.51% | 2,067 |
| Dec 2, 2025 | 19.90 | 20.00 | 19.75 | 19.75 | 19.75 | - | 1,632 |
| 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 | 20.14 | -0.96% | 1,282 |