Diageo plc (LON:DGE)
London · Delayed Price · Currency is GBP · Price in GBX 1,819.50
-4.50 (-0.25%)
Feb 16, 2026, 10:44 AM GMT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 16, 2026 | 1,825.50 | 1,826.00 | 1,811.50 | 1,812.50 | - | -0.63% | 75,754 |
| Feb 13, 2026 | 1,833.00 | 1,841.00 | 1,807.00 | 1,824.00 | 1,824.00 | -1.35% | 3,967,195 |
| Feb 12, 2026 | 1,846.00 | 1,861.00 | 1,828.00 | 1,849.00 | 1,849.00 | 0.68% | 4,829,196 |
| Feb 11, 2026 | 1,809.50 | 1,845.00 | 1,804.50 | 1,836.50 | 1,836.50 | 1.24% | 4,558,104 |
| Feb 10, 2026 | 1,770.00 | 1,815.50 | 1,770.00 | 1,814.00 | 1,814.00 | 3.33% | 3,567,654 |
| Feb 9, 2026 | 1,779.50 | 1,786.00 | 1,755.50 | 1,755.50 | 1,755.50 | -0.26% | 3,390,133 |
| Feb 6, 2026 | 1,775.00 | 1,786.50 | 1,745.50 | 1,760.00 | 1,760.00 | -1.48% | 4,339,010 |
| Feb 5, 2026 | 1,784.50 | 1,797.00 | 1,769.00 | 1,786.50 | 1,786.50 | 0.70% | 5,061,337 |
| Feb 4, 2026 | 1,699.50 | 1,778.50 | 1,694.50 | 1,774.00 | 1,774.00 | 4.54% | 5,829,228 |
| Feb 3, 2026 | 1,677.00 | 1,706.00 | 1,661.50 | 1,697.00 | 1,697.00 | 1.65% | 4,506,917 |
| Feb 2, 2026 | 1,693.00 | 1,700.00 | 1,663.50 | 1,669.50 | 1,669.50 | -0.36% | 4,518,154 |
| Jan 30, 2026 | 1,646.00 | 1,692.50 | 1,645.00 | 1,675.50 | 1,675.50 | 2.29% | 8,067,192 |
| Jan 29, 2026 | 1,640.00 | 1,688.50 | 1,628.50 | 1,638.00 | 1,638.00 | 0.96% | 3,662,144 |
| Jan 28, 2026 | 1,608.00 | 1,648.50 | 1,603.50 | 1,622.50 | 1,622.50 | 0.81% | 4,924,395 |
| Jan 27, 2026 | 1,638.50 | 1,650.50 | 1,602.50 | 1,609.50 | 1,609.50 | -2.75% | 4,063,407 |
| Jan 26, 2026 | 1,673.50 | 1,685.00 | 1,649.50 | 1,655.00 | 1,655.00 | -1.19% | 4,894,680 |
| Jan 23, 2026 | 1,680.50 | 1,695.00 | 1,664.00 | 1,675.00 | 1,675.00 | -1.18% | 4,232,120 |
| Jan 22, 2026 | 1,421.50 | 1,709.00 | 1,674.00 | 1,695.00 | 1,695.00 | 1.38% | 5,093,157 |
| Jan 21, 2026 | 1,641.00 | 1,697.00 | 1,641.00 | 1,672.00 | 1,672.00 | 2.55% | 5,014,856 |
| Jan 20, 2026 | 1,613.50 | 1,639.00 | 1,605.50 | 1,630.50 | 1,630.50 | 0.34% | 3,931,403 |
| Jan 19, 2026 | 1,631.00 | 1,636.50 | 1,609.50 | 1,625.00 | 1,625.00 | -1.84% | 3,230,050 |
| Jan 16, 2026 | 1,662.50 | 1,691.00 | 1,652.00 | 1,655.50 | 1,655.50 | -1.37% | 5,205,047 |
| Jan 15, 2026 | 1,687.00 | 1,687.50 | 1,651.00 | 1,678.50 | 1,678.50 | -0.77% | 5,017,919 |
| Jan 14, 2026 | 1,663.50 | 1,697.00 | 1,650.00 | 1,691.50 | 1,691.50 | 1.65% | 4,007,210 |
| Jan 13, 2026 | 1,688.50 | 1,714.50 | 1,664.00 | 1,664.00 | 1,664.00 | -0.63% | 4,615,759 |
| Jan 12, 2026 | 1,635.00 | 1,674.50 | 1,630.50 | 1,674.50 | 1,674.50 | 2.73% | 8,960,251 |
| Jan 9, 2026 | 1,607.00 | 1,643.00 | 1,606.50 | 1,630.00 | 1,630.00 | 1.75% | 8,706,656 |
| Jan 8, 2026 | 1,582.00 | 1,623.50 | 1,579.50 | 1,602.00 | 1,602.00 | 1.59% | 8,177,701 |
| Jan 7, 2026 | 1,624.00 | 1,649.00 | 1,564.00 | 1,577.00 | 1,577.00 | -4.08% | 7,230,965 |
| Jan 6, 2026 | 1,650.00 | 1,665.00 | 1,621.50 | 1,644.00 | 1,644.00 | 0.61% | 6,375,718 |
| Jan 5, 2026 | 1,615.00 | 1,647.00 | 1,583.00 | 1,634.00 | 1,634.00 | 1.65% | 5,094,701 |
| Jan 2, 2026 | 1,601.50 | 1,616.50 | 1,581.50 | 1,607.50 | 1,607.50 | 0.25% | 4,004,568 |
| Dec 31, 2025 | 1,612.50 | 1,619.50 | 1,600.50 | 1,603.50 | 1,603.50 | 0.06% | 1,070,587 |
| Dec 30, 2025 | 1,588.00 | 1,608.38 | 1,579.00 | 1,602.50 | 1,602.50 | 0.82% | 2,020,723 |
| Dec 29, 2025 | 1,593.00 | 1,608.00 | 1,588.50 | 1,589.50 | 1,589.50 | - | 3,880,561 |
| Dec 24, 2025 | 1,605.00 | 1,606.00 | 1,589.00 | 1,589.50 | 1,589.50 | 0.09% | 1,141,963 |
| Dec 23, 2025 | 1,599.00 | 1,614.50 | 1,587.00 | 1,588.00 | 1,588.00 | -1.79% | 4,018,032 |
| Dec 22, 2025 | 1,668.00 | 1,682.50 | 1,610.50 | 1,617.00 | 1,617.00 | -3.66% | 6,753,804 |
| Dec 19, 2025 | 1,651.50 | 1,678.50 | 1,650.00 | 1,678.50 | 1,678.50 | 0.09% | 13,762,559 |
| Dec 18, 2025 | 1,687.00 | 1,694.50 | 1,662.50 | 1,677.00 | 1,677.00 | -0.15% | 3,495,103 |
| Dec 17, 2025 | 1,673.00 | 1,726.00 | 1,667.50 | 1,679.50 | 1,679.50 | -0.18% | 7,422,876 |
| Dec 16, 2025 | 1,672.50 | 1,682.50 | 1,662.00 | 1,682.50 | 1,682.50 | 1.20% | 7,066,185 |
| Dec 15, 2025 | 1,665.50 | 1,683.00 | 1,654.50 | 1,662.50 | 1,662.50 | -0.09% | 7,324,664 |
| Dec 12, 2025 | 1,646.50 | 1,668.00 | 1,645.50 | 1,664.00 | 1,664.00 | 1.12% | 5,265,611 |
| Dec 11, 2025 | 1,615.00 | 1,655.50 | 1,610.00 | 1,645.50 | 1,645.50 | 2.72% | 4,892,242 |
| Dec 10, 2025 | 1,607.50 | 1,611.50 | 1,587.00 | 1,602.00 | 1,602.00 | -0.03% | 5,516,441 |
| Dec 9, 2025 | 1,632.00 | 1,662.50 | 1,602.50 | 1,602.50 | 1,602.50 | -2.55% | 6,804,422 |
| Dec 8, 2025 | 1,668.00 | 1,672.50 | 1,628.00 | 1,644.50 | 1,644.50 | -1.56% | 4,538,830 |
| Dec 5, 2025 | 1,683.50 | 1,696.50 | 1,667.50 | 1,670.50 | 1,670.50 | -0.68% | 4,711,789 |
| Dec 4, 2025 | 1,739.00 | 1,743.00 | 1,682.00 | 1,682.00 | 1,682.00 | -3.89% | 9,174,678 |