Diageo plc (LON:DGE)
London · Delayed Price · Currency is GBP · Price in GBX 1,402.50
+9.50 (0.68%)
At close: Mar 27, 2026
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1,394.00 | 1,402.50 | 1,376.00 | 1,402.50 | 1,402.50 | 0.68% | 5,219,315 |
| Mar 26, 2026 | 1,381.00 | 1,410.00 | 1,369.06 | 1,393.00 | 1,393.00 | 1.16% | 8,871,855 |
| Mar 25, 2026 | 1,382.50 | 1,395.50 | 1,363.50 | 1,377.00 | 1,377.00 | 1.06% | 6,932,090 |
| Mar 24, 2026 | 1,380.50 | 1,383.00 | 1,356.00 | 1,362.50 | 1,362.50 | -1.16% | 6,504,680 |
| Mar 23, 2026 | 1,380.00 | 1,400.50 | 1,350.00 | 1,378.50 | 1,378.50 | -1.54% | 5,691,214 |
| Mar 20, 2026 | 1,397.00 | 1,405.00 | 1,380.50 | 1,400.00 | 1,400.00 | -0.14% | 24,590,890 |
| Mar 19, 2026 | 1,400.00 | 1,413.50 | 1,393.50 | 1,402.00 | 1,402.00 | -1.75% | 16,785,600 |
| Mar 18, 2026 | 1,444.00 | 1,461.79 | 1,420.00 | 1,427.00 | 1,427.00 | -1.65% | 10,458,410 |
| Mar 17, 2026 | 1,450.00 | 1,457.50 | 1,442.00 | 1,451.00 | 1,451.00 | 0.07% | 5,476,026 |
| Mar 16, 2026 | 1,461.50 | 1,478.00 | 1,447.50 | 1,450.00 | 1,450.00 | -1.19% | 4,706,500 |
| Mar 13, 2026 | 1,436.50 | 1,470.00 | 1,422.00 | 1,467.50 | 1,467.50 | 2.09% | 8,489,426 |
| Mar 12, 2026 | 1,484.00 | 1,485.00 | 1,420.50 | 1,437.50 | 1,437.50 | -3.65% | 7,049,350 |
| Mar 11, 2026 | 1,525.00 | 1,528.00 | 1,489.00 | 1,492.00 | 1,492.00 | -2.36% | 10,400,420 |
| Mar 10, 2026 | 1,524.50 | 1,537.00 | 1,494.00 | 1,528.00 | 1,528.00 | 0.46% | 6,521,476 |
| Mar 9, 2026 | 1,504.00 | 1,523.07 | 1,491.00 | 1,521.00 | 1,521.00 | -0.29% | 4,639,521 |
| Mar 6, 2026 | 1,537.00 | 1,554.00 | 1,524.99 | 1,525.50 | 1,525.50 | -1.20% | 4,154,764 |
| Mar 5, 2026 | 1,533.00 | 1,549.50 | 1,520.50 | 1,544.00 | 1,544.00 | 1.58% | 7,000,716 |
| Mar 4, 2026 | 1,565.50 | 1,597.00 | 1,509.00 | 1,520.00 | 1,520.00 | -2.88% | 7,473,823 |
| Mar 3, 2026 | 1,580.00 | 1,590.50 | 1,544.50 | 1,565.00 | 1,565.00 | -2.73% | 22,963,590 |
| Mar 2, 2026 | 1,621.00 | 1,659.00 | 1,599.00 | 1,609.00 | 1,609.00 | -3.22% | 7,066,643 |
| Feb 27, 2026 | 1,587.00 | 1,663.50 | 1,575.00 | 1,662.50 | 1,662.50 | 4.82% | 15,933,330 |
| Feb 26, 2026 | 1,600.00 | 1,623.50 | 1,584.50 | 1,586.00 | 1,586.00 | -3.06% | 12,308,230 |
| Feb 25, 2026 | 1,805.00 | 1,817.50 | 1,583.50 | 1,636.00 | 1,636.00 | -12.70% | 25,070,350 |
| Feb 24, 2026 | 1,862.00 | 1,903.91 | 1,856.50 | 1,874.00 | 1,874.00 | 0.86% | 5,708,305 |
| Feb 23, 2026 | 1,854.50 | 1,866.00 | 1,830.00 | 1,858.00 | 1,858.00 | 0.38% | 3,045,931 |
| Feb 20, 2026 | 1,799.50 | 1,861.10 | 1,790.00 | 1,851.00 | 1,851.00 | 3.90% | 6,947,767 |
| Feb 19, 2026 | 1,764.00 | 1,796.50 | 1,745.50 | 1,781.50 | 1,781.50 | 1.16% | 4,525,512 |
| Feb 18, 2026 | 1,780.00 | 1,781.50 | 1,741.50 | 1,761.00 | 1,761.00 | -1.95% | 4,454,846 |
| Feb 17, 2026 | 1,805.00 | 1,812.00 | 1,792.00 | 1,796.00 | 1,796.00 | -0.33% | 3,419,197 |
| Feb 16, 2026 | 1,825.50 | 1,831.00 | 1,802.00 | 1,802.00 | 1,802.00 | -1.21% | 3,355,554 |
| Feb 13, 2026 | 1,833.00 | 1,841.50 | 1,807.00 | 1,824.00 | 1,824.00 | -1.35% | 3,967,663 |
| Feb 12, 2026 | 1,846.00 | 1,862.00 | 1,828.00 | 1,849.00 | 1,849.00 | 0.68% | 4,829,792 |
| Feb 11, 2026 | 1,809.50 | 1,845.14 | 1,804.50 | 1,836.50 | 1,836.50 | 1.24% | 4,624,407 |
| Feb 10, 2026 | 1,770.00 | 1,815.50 | 1,769.00 | 1,814.00 | 1,814.00 | 3.33% | 3,567,849 |
| Feb 9, 2026 | 1,779.50 | 1,786.50 | 1,755.50 | 1,755.50 | 1,755.50 | -0.26% | 3,390,529 |
| Feb 6, 2026 | 1,775.00 | 1,786.50 | 1,745.50 | 1,760.00 | 1,760.00 | -1.48% | 4,339,417 |
| Feb 5, 2026 | 1,784.50 | 1,798.00 | 1,769.00 | 1,786.50 | 1,786.50 | 0.70% | 5,061,779 |
| Feb 4, 2026 | 1,699.50 | 1,778.50 | 1,694.00 | 1,774.00 | 1,774.00 | 4.54% | 5,844,651 |
| Feb 3, 2026 | 1,677.00 | 1,706.00 | 1,661.50 | 1,697.00 | 1,697.00 | 1.65% | 4,507,192 |
| Feb 2, 2026 | 1,693.00 | 1,701.00 | 1,663.50 | 1,669.50 | 1,669.50 | -0.36% | 4,574,755 |
| Jan 30, 2026 | 1,646.00 | 1,693.00 | 1,645.00 | 1,675.50 | 1,675.50 | 2.29% | 8,487,593 |
| Jan 29, 2026 | 1,640.00 | 1,689.50 | 1,628.00 | 1,638.00 | 1,638.00 | 0.96% | 3,775,850 |
| Jan 28, 2026 | 1,608.00 | 1,648.50 | 1,603.50 | 1,622.50 | 1,622.50 | 0.81% | 5,140,730 |
| Jan 27, 2026 | 1,638.50 | 1,650.50 | 1,602.50 | 1,609.50 | 1,609.50 | -2.75% | 4,064,591 |
| Jan 26, 2026 | 1,673.50 | 1,685.50 | 1,649.50 | 1,655.00 | 1,655.00 | -1.19% | 4,896,119 |
| Jan 23, 2026 | 1,680.50 | 1,695.00 | 1,663.50 | 1,675.00 | 1,675.00 | -1.18% | 4,232,414 |
| Jan 22, 2026 | 1,689.00 | 1,709.00 | 1,421.50 | 1,695.00 | 1,695.00 | 1.38% | 5,094,480 |
| Jan 21, 2026 | 1,641.00 | 1,698.00 | 1,640.00 | 1,672.00 | 1,672.00 | 2.55% | 5,015,257 |
| Jan 20, 2026 | 1,613.50 | 1,639.00 | 1,605.00 | 1,630.50 | 1,630.50 | 0.34% | 3,953,926 |
| Jan 19, 2026 | 1,631.00 | 1,636.50 | 1,609.50 | 1,625.00 | 1,625.00 | -1.84% | 3,230,050 |