Diageo plc (LON:DGE)
London · Delayed Price · Currency is GBP · Price in GBX 1,731.50
-46.00 (-2.59%)
Nov 18, 2025, 5:06 PM BST
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 18, 2025 | 1,751.00 | 1,757.50 | 1,730.50 | 1,735.00 | - | -2.39% | 2,865,109 |
| Nov 17, 2025 | 1,803.00 | 1,807.00 | 1,769.50 | 1,777.50 | 1,777.50 | -0.89% | 3,280,911 |
| Nov 14, 2025 | 1,824.00 | 1,844.00 | 1,790.50 | 1,793.50 | 1,793.50 | -1.35% | 3,650,384 |
| Nov 13, 2025 | 1,861.50 | 1,869.50 | 1,811.00 | 1,818.00 | 1,818.00 | -1.99% | 3,400,454 |
| Nov 12, 2025 | 1,858.00 | 1,875.00 | 1,854.00 | 1,855.00 | 1,855.00 | 0.22% | 6,554,977 |
| Nov 11, 2025 | 1,809.00 | 1,854.50 | 1,807.00 | 1,851.00 | 1,851.00 | 1.90% | 8,100,977 |
| Nov 10, 2025 | 1,840.00 | 1,865.00 | 1,800.00 | 1,816.50 | 1,816.50 | 5.21% | 11,897,550 |
| Nov 7, 2025 | 1,677.00 | 1,733.50 | 1,672.00 | 1,726.50 | 1,726.50 | 2.77% | 5,588,198 |
| Nov 6, 2025 | 1,727.00 | 1,767.00 | 1,664.00 | 1,680.00 | 1,680.00 | -6.54% | 12,672,000 |
| Nov 5, 2025 | 1,768.50 | 1,806.00 | 1,760.50 | 1,797.50 | 1,797.50 | 0.59% | 4,473,424 |
| Nov 4, 2025 | 1,778.00 | 1,796.88 | 1,763.50 | 1,787.00 | 1,787.00 | 0.59% | 7,199,871 |
| Nov 3, 2025 | 1,747.50 | 1,792.50 | 1,742.50 | 1,776.50 | 1,776.50 | 1.51% | 4,190,865 |
| Oct 31, 2025 | 1,736.50 | 1,760.50 | 1,730.50 | 1,750.00 | 1,750.00 | 0.98% | 4,277,037 |
| Oct 30, 2025 | 1,712.00 | 1,738.50 | 1,700.00 | 1,733.00 | 1,733.00 | -1.28% | 6,965,051 |
| Oct 29, 2025 | 1,768.50 | 1,778.50 | 1,750.00 | 1,755.50 | 1,755.50 | -1.24% | 3,106,538 |
| Oct 28, 2025 | 1,782.00 | 1,792.50 | 1,775.77 | 1,777.50 | 1,777.50 | -0.42% | 3,023,436 |
| Oct 27, 2025 | 1,805.00 | 1,808.00 | 1,759.00 | 1,785.00 | 1,785.00 | -1.44% | 4,581,824 |
| Oct 24, 2025 | 1,820.50 | 1,828.00 | 1,803.00 | 1,811.00 | 1,811.00 | -0.82% | 2,753,880 |
| Oct 23, 2025 | 1,824.00 | 1,840.50 | 1,812.50 | 1,826.00 | 1,826.00 | -1.35% | 2,916,668 |
| Oct 22, 2025 | 1,835.00 | 1,856.50 | 1,811.50 | 1,851.00 | 1,851.00 | 0.84% | 3,377,343 |
| Oct 21, 2025 | 1,831.50 | 1,847.00 | 1,827.00 | 1,835.50 | 1,835.50 | 0.08% | 3,639,867 |
| Oct 20, 2025 | 1,815.50 | 1,846.73 | 1,800.00 | 1,834.00 | 1,834.00 | 0.41% | 4,353,745 |
| Oct 17, 2025 | 1,790.00 | 1,826.50 | 1,782.00 | 1,826.50 | 1,826.50 | 1.36% | 5,881,814 |
| Oct 16, 2025 | 1,755.00 | 1,802.00 | 1,750.00 | 1,802.00 | 1,802.00 | 1.49% | 5,944,677 |
| Oct 15, 2025 | 1,774.00 | 1,798.50 | 1,763.50 | 1,775.50 | 1,728.48 | 0.28% | 6,351,419 |
| Oct 14, 2025 | 1,800.50 | 1,809.00 | 1,768.00 | 1,770.50 | 1,723.62 | -1.50% | 3,668,943 |
| Oct 13, 2025 | 1,800.00 | 1,807.00 | 1,750.06 | 1,797.50 | 1,749.90 | -0.17% | 2,921,611 |
| Oct 10, 2025 | 1,812.50 | 1,843.20 | 1,791.50 | 1,800.50 | 1,752.82 | 0.50% | 8,114,532 |
| Oct 9, 2025 | 1,797.50 | 1,805.00 | 1,776.00 | 1,791.50 | 1,744.06 | -0.08% | 3,348,750 |
| Oct 8, 2025 | 1,782.00 | 1,793.00 | 1,767.50 | 1,793.00 | 1,745.52 | 0.82% | 2,790,962 |
| Oct 7, 2025 | 1,774.50 | 1,790.50 | 1,736.87 | 1,778.50 | 1,731.41 | 1.05% | 4,507,642 |
| Oct 6, 2025 | 1,786.00 | 1,789.00 | 1,755.00 | 1,760.00 | 1,713.40 | -1.87% | 4,324,519 |
| Oct 3, 2025 | 1,792.00 | 1,807.50 | 1,783.29 | 1,793.50 | 1,746.01 | -0.08% | 3,063,720 |
| Oct 2, 2025 | 1,797.50 | 1,808.00 | 1,786.50 | 1,795.00 | 1,747.47 | 0.28% | 3,287,807 |
| Oct 1, 2025 | 1,778.00 | 1,826.50 | 1,776.50 | 1,790.00 | 1,742.60 | 0.82% | 4,157,961 |
| Sep 30, 2025 | 1,765.00 | 1,775.50 | 1,740.91 | 1,775.50 | 1,728.48 | 0.42% | 4,243,257 |
| Sep 29, 2025 | 1,746.50 | 1,779.00 | 1,741.00 | 1,768.00 | 1,721.18 | 1.09% | 5,096,570 |
| Sep 26, 2025 | 1,752.00 | 1,763.00 | 1,737.00 | 1,749.00 | 1,702.69 | -0.96% | 3,708,968 |
| Sep 25, 2025 | 1,772.00 | 1,797.00 | 1,760.85 | 1,766.00 | 1,719.24 | -0.34% | 5,222,423 |
| Sep 24, 2025 | 1,781.50 | 1,783.50 | 1,758.00 | 1,772.00 | 1,725.08 | -0.39% | 6,276,744 |
| Sep 23, 2025 | 1,790.00 | 1,805.50 | 1,775.50 | 1,779.00 | 1,731.89 | -0.06% | 5,265,797 |
| Sep 22, 2025 | 1,805.00 | 1,809.50 | 1,779.00 | 1,780.00 | 1,732.87 | -1.96% | 3,727,419 |
| Sep 19, 2025 | 1,808.50 | 1,834.50 | 1,808.50 | 1,815.50 | 1,767.43 | - | 8,422,222 |
| Sep 18, 2025 | 1,821.00 | 1,830.50 | 1,807.00 | 1,815.50 | 1,767.43 | -1.14% | 4,292,456 |
| Sep 17, 2025 | 1,839.00 | 1,848.00 | 1,820.50 | 1,836.50 | 1,787.87 | -0.24% | 3,869,799 |
| Sep 16, 2025 | 1,836.00 | 1,848.00 | 1,825.50 | 1,841.00 | 1,792.25 | -0.30% | 6,127,828 |
| Sep 15, 2025 | 1,885.00 | 1,889.50 | 1,846.50 | 1,846.50 | 1,797.60 | -1.20% | 2,790,636 |
| Sep 12, 2025 | 1,904.00 | 1,905.25 | 1,835.50 | 1,869.00 | 1,819.51 | -1.94% | 3,869,929 |
| Sep 11, 2025 | 1,928.50 | 1,938.00 | 1,906.00 | 1,906.00 | 1,855.53 | -0.73% | 2,468,563 |
| Sep 10, 2025 | 1,934.00 | 1,943.00 | 1,914.50 | 1,920.00 | 1,869.16 | -1.34% | 4,196,746 |