Diageo plc (LON:DGE)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 1,757.50
-18.00 (-1.01%)
Oct 27, 2026, 10:24 AM GMT
Diageo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 1,762.00 | 1,767.50 | 1,749.50 | 1,757.50 | 1,757.50 | -1.01% | 279,096 |
| Oct 26, 2026 | 1,789.50 | 1,789.50 | 1,766.50 | 1,775.50 | 1,775.50 | -0.84% | 2,635,865 |
| Oct 23, 2026 | 1,791.00 | 1,812.50 | 1,779.50 | 1,790.50 | 1,790.50 | 0.06% | 5,284,474 |
| Oct 22, 2026 | 1,747.00 | 1,797.00 | 1,727.00 | 1,789.50 | 1,789.50 | 2.82% | 4,212,811 |
| Oct 21, 2026 | 1,738.00 | 1,751.50 | 1,735.00 | 1,740.50 | 1,740.50 | -0.83% | 3,182,211 |
| Oct 20, 2026 | 1,764.50 | 1,783.00 | 1,748.00 | 1,755.00 | 1,755.00 | -0.37% | 6,520,422 |
| Oct 19, 2026 | 1,781.50 | 1,784.50 | 1,754.00 | 1,761.50 | 1,761.50 | -1.59% | 5,285,407 |
| Oct 16, 2026 | 1,743.00 | 1,790.50 | 1,743.00 | 1,790.00 | 1,790.00 | 1.94% | 3,717,775 |
| Oct 15, 2026 | 1,748.50 | 1,767.00 | 1,721.00 | 1,756.00 | 1,756.00 | 2.29% | 4,087,541 |
| Oct 14, 2026 | 1,700.50 | 1,742.50 | 1,692.00 | 1,739.50 | 1,716.69 | 1.58% | 4,254,057 |
| Oct 13, 2026 | 1,698.00 | 1,725.50 | 1,680.50 | 1,712.50 | 1,690.04 | 2.36% | 4,878,322 |
| Oct 12, 2026 | 1,641.50 | 1,673.00 | 1,630.50 | 1,673.00 | 1,651.06 | 2.14% | 4,187,560 |
| Oct 9, 2026 | 1,644.50 | 1,656.00 | 1,632.50 | 1,638.00 | 1,616.52 | 0.99% | 2,822,614 |
| Oct 8, 2026 | 1,597.50 | 1,632.50 | 1,590.00 | 1,622.00 | 1,600.73 | 0.68% | 2,997,244 |
| Oct 7, 2026 | 1,593.00 | 1,622.50 | 1,587.00 | 1,611.00 | 1,589.87 | 0.47% | 3,010,742 |
| Oct 6, 2026 | 1,596.00 | 1,604.50 | 1,585.00 | 1,603.50 | 1,582.47 | 1.78% | 27,694,331 |
| Oct 5, 2026 | 1,607.50 | 1,610.00 | 1,575.50 | 1,575.50 | 1,554.84 | -1.62% | 3,363,505 |
| Oct 2, 2026 | 1,603.50 | 1,617.50 | 1,598.00 | 1,601.50 | 1,580.50 | 0.22% | 3,292,274 |
| Oct 1, 2026 | 1,616.00 | 1,624.20 | 1,596.00 | 1,598.00 | 1,577.04 | -1.60% | 3,543,782 |
| Sep 30, 2026 | 1,621.50 | 1,644.00 | 1,618.50 | 1,624.00 | 1,602.70 | 0.87% | 8,232,690 |
| Sep 29, 2026 | 1,623.00 | 1,623.10 | 1,594.50 | 1,610.00 | 1,588.89 | -0.59% | 3,815,316 |
| Sep 28, 2026 | 1,654.00 | 1,663.60 | 1,619.50 | 1,619.50 | 1,598.26 | -1.37% | 2,811,395 |
| Sep 25, 2026 | 1,642.50 | 1,651.00 | 1,635.80 | 1,642.00 | 1,620.47 | -0.03% | 1,865,730 |
| Sep 24, 2026 | 1,631.50 | 1,652.50 | 1,629.00 | 1,642.50 | 1,620.96 | 1.36% | 2,751,153 |
| Sep 23, 2026 | 1,637.50 | 1,642.50 | 1,613.00 | 1,620.50 | 1,599.25 | -1.10% | 2,855,869 |
| Sep 22, 2026 | 1,619.00 | 1,651.50 | 1,617.00 | 1,638.50 | 1,617.01 | 1.49% | 2,824,304 |
| Sep 21, 2026 | 1,600.00 | 1,614.50 | 1,590.20 | 1,614.50 | 1,593.33 | 0.53% | 2,671,951 |
| Sep 18, 2026 | 1,617.00 | 1,623.00 | 1,603.00 | 1,606.00 | 1,584.94 | -1.23% | 9,226,523 |
| Sep 17, 2026 | 1,639.50 | 1,643.50 | 1,608.00 | 1,626.00 | 1,604.68 | 0.18% | 4,583,659 |
| Sep 16, 2026 | 1,601.00 | 1,631.00 | 1,592.00 | 1,623.00 | 1,601.71 | 0.87% | 4,399,037 |
| Sep 15, 2026 | 1,631.50 | 1,631.50 | 1,608.00 | 1,609.00 | 1,587.90 | -2.07% | 2,990,442 |
| Sep 14, 2026 | 1,603.50 | 1,663.00 | 1,600.20 | 1,643.00 | 1,621.45 | 2.50% | 2,363,348 |
| Sep 11, 2026 | 1,604.50 | 1,621.50 | 1,587.00 | 1,603.00 | 1,581.98 | 0.03% | 3,255,669 |
| Sep 10, 2026 | 1,590.50 | 1,604.00 | 1,577.00 | 1,602.50 | 1,581.48 | 0.28% | 3,834,917 |
| Sep 9, 2026 | 1,596.00 | 1,614.10 | 1,591.00 | 1,598.00 | 1,577.04 | -1.27% | 4,002,257 |
| Sep 8, 2026 | 1,630.00 | 1,639.50 | 1,614.50 | 1,618.50 | 1,597.27 | -0.71% | 3,724,153 |
| Sep 7, 2026 | 1,636.50 | 1,639.00 | 1,618.00 | 1,630.00 | 1,608.62 | -1.63% | 3,263,553 |
| Sep 4, 2026 | 1,673.00 | 1,677.00 | 1,657.00 | 1,657.00 | 1,635.27 | -0.57% | 3,480,764 |
| Sep 3, 2026 | 1,684.00 | 1,692.50 | 1,658.50 | 1,666.50 | 1,644.64 | -1.57% | 3,456,680 |
| Sep 2, 2026 | 1,669.50 | 1,694.00 | 1,659.50 | 1,693.00 | 1,670.80 | 1.29% | 3,539,776 |
| Sep 1, 2026 | 1,697.50 | 1,710.50 | 1,660.30 | 1,671.50 | 1,649.58 | -2.19% | 5,521,313 |
| Aug 28, 2026 | 1,710.00 | 1,732.00 | 1,701.00 | 1,709.00 | 1,686.59 | 0.44% | 4,347,283 |
| Aug 27, 2026 | 1,725.00 | 1,736.50 | 1,692.50 | 1,701.50 | 1,679.19 | -2.02% | 5,567,244 |
| Aug 26, 2026 | 1,727.00 | 1,760.00 | 1,726.50 | 1,736.50 | 1,713.73 | 0.06% | 3,506,123 |
| Aug 25, 2026 | 1,755.50 | 1,763.50 | 1,726.50 | 1,735.50 | 1,712.74 | -2.00% | 3,238,720 |
| Aug 24, 2026 | 1,731.50 | 1,777.50 | 1,726.50 | 1,771.00 | 1,747.77 | 3.03% | 4,081,157 |
| Aug 21, 2026 | 1,722.00 | 1,730.00 | 1,704.00 | 1,719.00 | 1,696.46 | -0.26% | 4,806,727 |
| Aug 20, 2026 | 1,700.00 | 1,725.00 | 1,690.50 | 1,723.50 | 1,700.90 | 2.01% | 3,520,621 |
| Aug 19, 2026 | 1,685.50 | 1,689.50 | 1,657.50 | 1,689.50 | 1,667.34 | 0.09% | 3,381,403 |
| Aug 18, 2026 | 1,701.00 | 1,706.50 | 1,683.50 | 1,688.00 | 1,665.86 | -0.91% | 3,414,464 |