Diageo plc (LON:DGE)
London · Delayed Price · Currency is GBP · Price in GBX 1,575.50
-26.00 (-1.62%)
Oct 5, 2026, 4:48 PM GMT
Diageo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 1,607.50 | 1,610.00 | 1,575.50 | 1,575.50 | 1,575.50 | -1.62% | 3,363,305 |
| Oct 2, 2026 | 1,603.50 | 1,617.50 | 1,598.00 | 1,601.50 | 1,601.50 | 0.22% | 3,292,274 |
| Oct 1, 2026 | 1,616.00 | 1,619.50 | 1,596.00 | 1,598.00 | 1,598.00 | -1.60% | 3,542,667 |
| Sep 30, 2026 | 1,621.50 | 1,644.00 | 1,618.50 | 1,624.00 | 1,624.00 | 0.87% | 8,149,225 |
| Sep 29, 2026 | 1,623.00 | 1,623.13 | 1,594.50 | 1,610.00 | 1,610.00 | -0.59% | 3,815,316 |
| Sep 28, 2026 | 1,654.00 | 1,663.50 | 1,619.50 | 1,619.50 | 1,619.50 | -1.37% | 2,810,669 |
| Sep 25, 2026 | 1,642.50 | 1,650.50 | 1,637.50 | 1,642.00 | 1,642.00 | -0.03% | 1,865,613 |
| Sep 24, 2026 | 1,631.50 | 1,652.50 | 1,630.50 | 1,642.50 | 1,642.50 | 1.36% | 2,750,891 |
| Sep 23, 2026 | 1,637.50 | 1,642.50 | 1,613.00 | 1,620.50 | 1,620.50 | -1.10% | 2,855,869 |
| Sep 22, 2026 | 1,619.00 | 1,651.00 | 1,617.00 | 1,638.50 | 1,638.50 | 1.49% | 2,824,144 |
| Sep 21, 2026 | 1,600.00 | 1,614.50 | 1,590.50 | 1,614.50 | 1,614.50 | 0.53% | 2,671,443 |
| Sep 18, 2026 | 1,617.00 | 1,623.00 | 1,603.00 | 1,606.00 | 1,606.00 | -1.23% | 8,328,746 |
| Sep 17, 2026 | 1,639.50 | 1,643.50 | 1,608.00 | 1,626.00 | 1,626.00 | 0.18% | 4,283,567 |
| Sep 16, 2026 | 1,601.00 | 1,631.00 | 1,592.00 | 1,623.00 | 1,623.00 | 0.87% | 4,399,037 |
| Sep 15, 2026 | 1,631.50 | 1,631.50 | 1,608.00 | 1,609.00 | 1,609.00 | -2.07% | 2,990,304 |
| Sep 14, 2026 | 1,603.50 | 1,663.00 | 1,600.50 | 1,643.00 | 1,643.00 | 2.50% | 2,363,153 |
| Sep 11, 2026 | 1,604.50 | 1,621.50 | 1,587.00 | 1,603.00 | 1,603.00 | 0.03% | 3,255,340 |
| Sep 10, 2026 | 1,590.50 | 1,604.00 | 1,577.00 | 1,602.50 | 1,602.50 | 0.28% | 3,834,700 |
| Sep 9, 2026 | 1,596.00 | 1,613.50 | 1,591.00 | 1,598.00 | 1,598.00 | -1.27% | 4,001,915 |
| Sep 8, 2026 | 1,630.00 | 1,639.50 | 1,614.50 | 1,618.50 | 1,618.50 | -0.71% | 3,724,153 |
| Sep 7, 2026 | 1,636.50 | 1,637.00 | 1,618.00 | 1,630.00 | 1,630.00 | -1.63% | 2,563,315 |
| Sep 4, 2026 | 1,673.00 | 1,677.00 | 1,657.00 | 1,657.00 | 1,657.00 | -0.57% | 3,480,594 |
| Sep 3, 2026 | 1,684.00 | 1,692.50 | 1,658.50 | 1,666.50 | 1,666.50 | -1.57% | 3,456,492 |
| Sep 2, 2026 | 1,669.50 | 1,694.00 | 1,660.00 | 1,693.00 | 1,693.00 | 1.29% | 3,539,639 |
| Sep 1, 2026 | 1,697.50 | 1,710.50 | 1,660.50 | 1,671.50 | 1,671.50 | -2.19% | 5,512,951 |
| Aug 28, 2026 | 1,710.00 | 1,730.50 | 1,701.00 | 1,709.00 | 1,709.00 | 0.44% | 4,346,753 |
| Aug 27, 2026 | 1,725.00 | 1,736.00 | 1,693.00 | 1,701.50 | 1,701.50 | -2.02% | 5,567,045 |
| Aug 26, 2026 | 1,727.00 | 1,760.00 | 1,726.50 | 1,736.50 | 1,736.50 | 0.06% | 3,506,123 |
| Aug 25, 2026 | 1,755.50 | 1,763.50 | 1,726.50 | 1,735.50 | 1,735.50 | -2.00% | 3,238,720 |
| Aug 24, 2026 | 1,731.50 | 1,777.50 | 1,726.50 | 1,771.00 | 1,771.00 | 3.03% | 4,081,157 |
| Aug 21, 2026 | 1,722.00 | 1,730.00 | 1,704.00 | 1,719.00 | 1,719.00 | -0.26% | 4,806,727 |
| Aug 20, 2026 | 1,700.00 | 1,725.00 | 1,690.50 | 1,723.50 | 1,723.50 | 2.01% | 3,520,621 |
| Aug 19, 2026 | 1,685.50 | 1,689.50 | 1,657.50 | 1,689.50 | 1,689.50 | 0.09% | 3,381,403 |
| Aug 18, 2026 | 1,701.00 | 1,706.50 | 1,683.50 | 1,688.00 | 1,688.00 | -0.91% | 3,414,464 |
| Aug 17, 2026 | 1,751.00 | 1,756.00 | 1,701.00 | 1,703.50 | 1,703.50 | -3.43% | 6,381,004 |
| Aug 14, 2026 | 1,758.50 | 1,769.80 | 1,742.50 | 1,764.00 | 1,764.00 | 0.68% | 3,066,094 |
| Aug 13, 2026 | 1,746.00 | 1,766.50 | 1,735.00 | 1,752.00 | 1,752.00 | 1.15% | 4,049,011 |
| Aug 12, 2026 | 1,760.00 | 1,765.50 | 1,722.50 | 1,732.00 | 1,732.00 | -1.93% | 3,944,730 |
| Aug 11, 2026 | 1,792.50 | 1,801.70 | 1,754.50 | 1,766.00 | 1,766.00 | -1.45% | 5,817,940 |
| Aug 10, 2026 | 1,805.50 | 1,811.50 | 1,765.50 | 1,792.00 | 1,792.00 | 0.11% | 6,174,201 |
| Aug 7, 2026 | 1,719.50 | 1,827.90 | 1,717.50 | 1,790.00 | 1,790.00 | 3.32% | 15,307,265 |
| Aug 6, 2026 | 1,651.50 | 1,827.00 | 1,634.00 | 1,732.50 | 1,732.50 | 5.58% | 14,530,028 |
| Aug 5, 2026 | 1,635.50 | 1,655.00 | 1,620.50 | 1,641.00 | 1,641.00 | 0.34% | 8,173,934 |
| Aug 4, 2026 | 1,638.00 | 1,648.00 | 1,619.50 | 1,635.50 | 1,635.50 | -1.21% | 3,419,322 |
| Aug 3, 2026 | 1,624.50 | 1,676.00 | 1,623.00 | 1,655.50 | 1,655.50 | 1.28% | 3,442,785 |
| Jul 31, 2026 | 1,632.00 | 1,646.50 | 1,626.50 | 1,634.50 | 1,634.50 | -0.55% | 3,497,236 |
| Jul 30, 2026 | 1,663.00 | 1,677.10 | 1,636.50 | 1,643.50 | 1,643.50 | -1.47% | 6,149,868 |
| Jul 29, 2026 | 1,650.00 | 1,668.00 | 1,624.00 | 1,668.00 | 1,668.00 | -0.24% | 4,620,703 |
| Jul 28, 2026 | 1,625.50 | 1,685.00 | 1,615.50 | 1,672.00 | 1,672.00 | 5.09% | 5,016,570 |
| Jul 27, 2026 | 1,574.50 | 1,605.00 | 1,560.90 | 1,591.00 | 1,591.00 | 1.82% | 3,271,270 |