Diageo plc (LON:DGE)
London · Delayed Price · Currency is GBP · Price in GBX 1,822.00
-31.00 (-1.67%)
Aug 1, 2025, 6:55 PM BST
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 1,847.00 | 1,863.00 | 1,822.00 | 1,822.00 | 1,822.00 | -1.67% | 5,279,521 |
| Jul 31, 2025 | 1,917.50 | 1,926.00 | 1,853.00 | 1,853.00 | 1,853.00 | -4.46% | 7,477,330 |
| Jul 30, 2025 | 1,947.00 | 1,950.00 | 1,927.00 | 1,939.50 | 1,939.50 | 0.36% | 3,012,652 |
| Jul 29, 2025 | 1,943.50 | 1,956.50 | 1,927.00 | 1,932.50 | 1,932.50 | -0.67% | 3,206,597 |
| Jul 28, 2025 | 1,988.00 | 1,993.00 | 1,931.50 | 1,945.50 | 1,945.50 | -1.54% | 2,749,812 |
| Jul 25, 2025 | 1,950.00 | 1,981.00 | 1,944.00 | 1,976.00 | 1,976.00 | 1.10% | 5,524,296 |
| Jul 24, 2025 | 1,945.50 | 1,981.00 | 1,933.00 | 1,954.50 | 1,954.50 | 1.01% | 3,779,226 |
| Jul 23, 2025 | 1,965.00 | 1,968.50 | 1,932.00 | 1,935.00 | 1,935.00 | 0.10% | 4,049,599 |
| Jul 22, 2025 | 1,891.50 | 1,945.00 | 1,891.00 | 1,933.00 | 1,933.00 | 1.90% | 3,164,091 |
| Jul 21, 2025 | 1,913.50 | 1,924.00 | 1,895.00 | 1,897.00 | 1,897.00 | -1.66% | 3,514,980 |
| Jul 18, 2025 | 1,928.50 | 1,947.00 | 1,915.00 | 1,929.00 | 1,929.00 | 0.81% | 4,059,359 |
| Jul 17, 2025 | 1,900.50 | 1,923.50 | 1,888.00 | 1,913.50 | 1,913.50 | 0.79% | 7,166,859 |
| Jul 16, 2025 | 1,887.50 | 1,972.50 | 1,881.50 | 1,898.50 | 1,898.50 | 0.56% | 4,453,182 |
| Jul 15, 2025 | 1,898.50 | 1,911.00 | 1,883.00 | 1,888.00 | 1,888.00 | -0.11% | 2,858,272 |
| Jul 14, 2025 | 1,904.50 | 1,923.00 | 1,874.50 | 1,890.00 | 1,890.00 | -0.55% | 3,647,002 |
| Jul 11, 2025 | 1,937.00 | 1,941.00 | 1,898.50 | 1,900.50 | 1,900.50 | -2.44% | 3,516,055 |
| Jul 10, 2025 | 1,924.50 | 1,960.75 | 1,923.50 | 1,948.00 | 1,948.00 | 1.72% | 5,538,610 |
| Jul 9, 2025 | 1,948.50 | 1,952.50 | 1,912.50 | 1,915.00 | 1,915.00 | -1.26% | 5,612,118 |
| Jul 8, 2025 | 1,885.00 | 1,949.50 | 1,883.00 | 1,939.50 | 1,939.50 | 2.05% | 3,460,447 |
| Jul 7, 2025 | 1,907.00 | 1,928.50 | 1,896.00 | 1,900.50 | 1,900.50 | -0.42% | 1,736,624 |
| Jul 4, 2025 | 1,916.50 | 1,924.50 | 1,887.00 | 1,908.50 | 1,908.50 | -0.18% | 2,796,255 |
| Jul 3, 2025 | 1,932.00 | 1,943.50 | 1,904.50 | 1,912.00 | 1,912.00 | -0.42% | 5,436,169 |
| Jul 2, 2025 | 1,907.50 | 1,927.00 | 1,881.50 | 1,920.00 | 1,920.00 | 1.24% | 7,255,473 |
| Jul 1, 2025 | 1,841.00 | 1,899.00 | 1,820.50 | 1,896.50 | 1,896.50 | 3.75% | 3,639,232 |
| Jun 30, 2025 | 1,842.50 | 1,844.00 | 1,820.00 | 1,828.00 | 1,828.00 | -0.35% | 4,719,520 |
| Jun 27, 2025 | 1,830.00 | 1,855.00 | 1,821.00 | 1,834.50 | 1,834.50 | 0.27% | 4,474,108 |
| Jun 26, 2025 | 1,837.00 | 1,852.00 | 1,829.50 | 1,829.50 | 1,829.50 | 0.08% | 6,019,172 |
| Jun 25, 2025 | 1,852.50 | 1,863.50 | 1,826.00 | 1,828.00 | 1,828.00 | -1.67% | 3,031,870 |
| Jun 24, 2025 | 1,883.00 | 1,892.50 | 1,835.00 | 1,859.00 | 1,859.00 | 0.57% | 4,956,955 |
| Jun 23, 2025 | 1,854.50 | 1,881.00 | 1,848.50 | 1,848.50 | 1,848.50 | -1.73% | 3,525,011 |
| Jun 20, 2025 | 1,917.50 | 1,920.00 | 1,876.00 | 1,881.00 | 1,881.00 | -0.74% | 10,490,753 |
| Jun 19, 2025 | 1,882.00 | 1,911.50 | 1,882.00 | 1,895.00 | 1,895.00 | -0.21% | 4,308,425 |
| Jun 18, 2025 | 1,913.00 | 1,917.50 | 1,883.00 | 1,899.00 | 1,899.00 | -0.73% | 3,969,166 |
| Jun 17, 2025 | 1,896.00 | 1,916.00 | 1,890.00 | 1,913.00 | 1,913.00 | 0.37% | 4,952,196 |
| Jun 16, 2025 | 1,935.00 | 1,948.00 | 1,900.50 | 1,906.00 | 1,906.00 | -2.26% | 4,165,649 |
| Jun 13, 2025 | 1,949.00 | 1,963.00 | 1,940.50 | 1,950.00 | 1,950.00 | -1.04% | 2,302,103 |
| Jun 12, 2025 | 1,963.50 | 1,986.72 | 1,956.00 | 1,970.50 | 1,970.50 | 0.13% | 2,637,123 |
| Jun 11, 2025 | 1,994.50 | 1,998.00 | 1,964.00 | 1,968.00 | 1,968.00 | -1.45% | 2,697,643 |
| Jun 10, 2025 | 1,973.50 | 2,013.00 | 1,969.69 | 1,997.00 | 1,997.00 | 1.19% | 2,674,037 |
| Jun 9, 2025 | 1,937.00 | 1,984.00 | 1,936.50 | 1,973.50 | 1,973.50 | 2.10% | 3,902,718 |
| Jun 6, 2025 | 1,944.00 | 1,957.00 | 1,931.00 | 1,933.00 | 1,933.00 | -1.05% | 3,408,644 |
| Jun 5, 2025 | 2,037.00 | 2,040.00 | 1,953.50 | 1,953.50 | 1,953.50 | -4.19% | 3,833,741 |
| Jun 4, 2025 | 1,991.00 | 2,043.00 | 1,985.50 | 2,039.00 | 2,039.00 | 2.44% | 2,762,235 |
| Jun 3, 2025 | 1,997.00 | 2,002.00 | 1,974.80 | 1,990.50 | 1,990.50 | 0.13% | 4,633,017 |
| Jun 2, 2025 | 2,003.00 | 2,005.00 | 1,981.50 | 1,988.00 | 1,988.00 | -1.44% | 2,969,951 |
| May 30, 2025 | 2,030.00 | 2,041.00 | 2,016.00 | 2,017.00 | 2,017.00 | 0.05% | 7,736,944 |
| May 29, 2025 | 2,021.00 | 2,032.00 | 2,011.00 | 2,016.00 | 2,016.00 | 0.50% | 3,384,112 |
| May 28, 2025 | 2,034.00 | 2,036.00 | 2,006.00 | 2,006.00 | 2,006.00 | -1.23% | 4,273,342 |
| May 27, 2025 | 2,031.00 | 2,037.00 | 2,010.50 | 2,031.00 | 2,031.00 | 0.49% | 3,612,957 |
| May 23, 2025 | 2,057.00 | 2,065.00 | 1,991.00 | 2,021.00 | 2,021.00 | -1.94% | 4,732,951 |