Diageo plc (FRA:GUIA)
Germany · Delayed Price · Currency is EUR 81.00
+3.00 (3.85%)
Last updated: Dec 1, 2025, 10:47 AM CET
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 1, 2025 | 78.00 | 81.00 | 78.00 | 81.00 | 81.00 | 3.85% | 13 |
| Nov 28, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | 0.65% | - |
| Nov 27, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | - | - |
| Nov 26, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | 0.65% | - |
| Nov 25, 2025 | 77.00 | 77.00 | 77.00 | 77.00 | 77.00 | -4.35% | - |
| Nov 24, 2025 | 78.50 | 80.50 | 78.50 | 80.50 | 80.50 | 6.62% | 105 |
| Nov 21, 2025 | 75.50 | 75.50 | 75.50 | 75.50 | 75.50 | -1.31% | - |
| Nov 20, 2025 | 76.50 | 76.50 | 76.50 | 76.50 | 76.50 | -2.55% | - |
| Nov 19, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | 0.64% | - |
| Nov 18, 2025 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -4.29% | - |
| Nov 17, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 0.62% | - |
| Nov 14, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | -2.41% | - |
| Nov 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 83.00 | 1.22% | - |
| Nov 12, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 82.00 | -3.53% | - |
| Nov 11, 2025 | 82.50 | 85.00 | 82.50 | 85.00 | 85.00 | 7.59% | 53 |
| Nov 10, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | 2.60% | - |
| Nov 7, 2025 | 75.00 | 77.00 | 75.00 | 77.00 | 77.00 | -3.75% | 50 |
| Nov 6, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 1.91% | - |
| Nov 5, 2025 | 78.50 | 78.50 | 78.50 | 78.50 | 78.50 | -4.27% | - |
| Nov 4, 2025 | 78.00 | 82.00 | 78.00 | 82.00 | 82.00 | 2.50% | 48 |
| Nov 3, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 3.23% | - |
| Oct 31, 2025 | 77.50 | 77.50 | 77.50 | 77.50 | 77.50 | -0.64% | - |
| Oct 30, 2025 | 78.00 | 79.00 | 78.00 | 78.00 | 78.00 | -2.50% | 161 |
| Oct 29, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.84% | - |
| Oct 28, 2025 | 79.50 | 82.00 | 79.50 | 81.50 | 81.50 | 1.24% | 15 |
| Oct 27, 2025 | 83.50 | 83.50 | 80.50 | 80.50 | 80.50 | -3.59% | - |
| Oct 24, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -1.18% | - |
| Oct 23, 2025 | 84.50 | 84.50 | 84.50 | 84.50 | 84.50 | 1.20% | - |
| Oct 22, 2025 | 83.50 | 83.50 | 83.50 | 83.50 | 83.50 | -2.34% | - |
| Oct 21, 2025 | 82.00 | 85.50 | 82.00 | 85.50 | 85.50 | -0.58% | 35 |
| Oct 20, 2025 | 83.00 | 86.00 | 83.00 | 86.00 | 86.00 | 1.78% | 150 |
| Oct 17, 2025 | 81.50 | 84.50 | 81.50 | 84.50 | 84.50 | 1.81% | 29 |
| Oct 16, 2025 | 78.50 | 83.00 | 78.50 | 83.00 | 80.88 | 1.84% | 240 |
| Oct 15, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 79.41 | -0.61% | - |
| Oct 14, 2025 | 82.00 | 82.00 | 82.00 | 82.00 | 79.90 | -1.20% | - |
| Oct 13, 2025 | 83.00 | 83.00 | 83.00 | 83.00 | 80.88 | 2.47% | - |
| Oct 10, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 78.93 | 1.25% | - |
| Oct 9, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 77.95 | -1.23% | - |
| Oct 8, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 78.93 | -1.82% | - |
| Oct 7, 2025 | 80.00 | 82.50 | 80.00 | 82.50 | 80.39 | -1.20% | 161 |
| Oct 6, 2025 | 82.00 | 83.50 | 82.00 | 83.50 | 81.36 | 1.21% | 45 |
| Oct 3, 2025 | 82.50 | 82.50 | 82.50 | 82.50 | 80.39 | 1.85% | - |
| Oct 2, 2025 | 82.50 | 82.50 | 81.00 | 81.00 | 78.93 | 2.53% | - |
| Oct 1, 2025 | 79.00 | 79.00 | 79.00 | 79.00 | 76.98 | -2.47% | - |
| Sep 30, 2025 | 81.00 | 81.00 | 81.00 | 81.00 | 78.93 | -1.22% | - |
| Sep 29, 2025 | 79.00 | 82.00 | 79.00 | 82.00 | 79.90 | 2.50% | 104 |
| Sep 26, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 77.95 | - | - |
| Sep 25, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 77.95 | - | - |
| Sep 24, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 77.95 | -1.84% | - |
| Sep 23, 2025 | 81.50 | 81.50 | 81.50 | 81.50 | 79.41 | -1.21% | - |