Diageo plc (LON:DGE)
London · Delayed Price · Currency is GBP · Price in GBX 1,746.00
+27.00 (1.57%)
Aug 24, 2026, 11:59 AM GMT
Diageo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 1,730.50 | 1,746.50 | 1,726.50 | 1,744.00 | - | 1.45% | - |
| Aug 21, 2026 | 1,722.00 | 1,729.50 | 1,704.50 | 1,719.00 | 1,719.00 | -0.26% | 4,806,532 |
| Aug 20, 2026 | 1,700.00 | 1,725.00 | 1,690.50 | 1,723.50 | 1,723.50 | 2.01% | 3,520,121 |
| Aug 19, 2026 | 1,685.50 | 1,689.50 | 1,657.50 | 1,689.50 | 1,689.50 | 0.09% | 3,272,625 |
| Aug 18, 2026 | 1,701.00 | 1,706.50 | 1,683.50 | 1,688.00 | 1,688.00 | -0.91% | 3,397,616 |
| Aug 17, 2026 | 1,751.00 | 1,756.00 | 1,701.00 | 1,703.50 | 1,703.50 | -3.43% | 4,588,507 |
| Aug 14, 2026 | 1,758.50 | 1,769.50 | 1,742.50 | 1,764.00 | 1,764.00 | 0.68% | 3,065,932 |
| Aug 13, 2026 | 1,746.00 | 1,766.50 | 1,735.00 | 1,752.00 | 1,752.00 | 1.15% | 3,991,048 |
| 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 |
| Jul 24, 2026 | 1,535.50 | 1,565.00 | 1,534.50 | 1,562.50 | 1,562.50 | 1.43% | 3,388,509 |
| Jul 23, 2026 | 1,563.50 | 1,569.00 | 1,527.00 | 1,540.50 | 1,540.50 | -2.19% | 4,213,260 |
| Jul 22, 2026 | 1,560.00 | 1,605.20 | 1,548.00 | 1,575.00 | 1,575.00 | 0.48% | 3,735,899 |
| Jul 21, 2026 | 1,563.00 | 1,587.50 | 1,551.50 | 1,567.50 | 1,567.50 | -0.60% | 4,285,365 |
| Jul 20, 2026 | 1,554.50 | 1,584.00 | 1,546.50 | 1,577.00 | 1,577.00 | 0.19% | 4,209,238 |
| Jul 17, 2026 | 1,594.00 | 1,605.00 | 1,569.50 | 1,574.00 | 1,574.00 | -0.38% | 3,894,448 |
| Jul 16, 2026 | 1,518.00 | 1,580.00 | 1,510.00 | 1,580.00 | 1,580.00 | 3.17% | 4,887,960 |
| Jul 15, 2026 | 1,512.50 | 1,539.50 | 1,504.50 | 1,531.50 | 1,531.50 | 0.92% | 3,950,026 |
| Jul 14, 2026 | 1,529.00 | 1,535.30 | 1,502.50 | 1,517.50 | 1,517.50 | -1.91% | 4,737,901 |
| Jul 13, 2026 | 1,528.50 | 1,579.00 | 1,295.50 | 1,547.00 | 1,547.00 | 1.51% | 3,568,647 |
| Jul 10, 2026 | 1,503.50 | 1,731.00 | 1,492.50 | 1,524.00 | 1,524.00 | 1.23% | 2,639,879 |
| Jul 9, 2026 | 1,499.00 | 1,644.50 | 1,474.80 | 1,505.50 | 1,505.50 | -0.23% | 4,468,127 |
| Jul 8, 2026 | 1,547.50 | 1,554.00 | 1,500.00 | 1,509.00 | 1,509.00 | -3.55% | 3,036,714 |
| Jul 7, 2026 | 1,530.50 | 1,589.50 | 1,528.50 | 1,564.50 | 1,564.50 | 3.47% | 5,097,344 |
| Jul 6, 2026 | 1,539.00 | 1,553.00 | 1,503.00 | 1,512.00 | 1,512.00 | -1.43% | 2,876,834 |
| Jul 3, 2026 | 1,539.00 | 1,540.00 | 1,509.00 | 1,534.00 | 1,534.00 | -0.23% | 2,001,136 |
| Jul 2, 2026 | 1,494.50 | 1,544.50 | 1,484.50 | 1,537.50 | 1,537.50 | 3.64% | 5,354,750 |
| Jul 1, 2026 | 1,514.00 | 1,521.50 | 1,466.90 | 1,483.50 | 1,483.50 | -2.56% | 9,292,373 |
| Jun 30, 2026 | 1,561.50 | 1,564.00 | 1,522.50 | 1,522.50 | 1,522.50 | -2.81% | 6,720,513 |
| Jun 29, 2026 | 1,571.00 | 1,601.00 | 1,556.10 | 1,566.50 | 1,566.50 | -0.63% | 3,457,662 |
| Jun 26, 2026 | 1,571.00 | 1,584.50 | 1,558.00 | 1,576.50 | 1,576.50 | 0.93% | 10,207,978 |
| Jun 25, 2026 | 1,566.50 | 1,584.60 | 1,555.00 | 1,562.00 | 1,562.00 | -1.14% | 5,021,464 |
| Jun 24, 2026 | 1,550.00 | 1,585.70 | 1,549.50 | 1,580.00 | 1,580.00 | 1.84% | 3,810,087 |
| Jun 23, 2026 | 1,509.00 | 1,561.00 | 1,506.00 | 1,551.50 | 1,551.50 | 2.27% | 3,848,091 |
| Jun 22, 2026 | 1,529.50 | 1,533.00 | 1,498.50 | 1,517.00 | 1,517.00 | -0.85% | 4,730,957 |
| Jun 19, 2026 | 1,534.50 | 1,540.00 | 1,525.50 | 1,530.00 | 1,530.00 | 0.07% | 10,785,540 |
| Jun 18, 2026 | 1,495.00 | 1,533.60 | 1,493.00 | 1,529.00 | 1,529.00 | 1.49% | 5,693,335 |
| Jun 17, 2026 | 1,504.50 | 1,518.00 | 1,495.00 | 1,506.50 | 1,506.50 | - | 4,327,807 |
| Jun 16, 2026 | 1,500.00 | 1,513.00 | 1,485.40 | 1,506.50 | 1,506.50 | 0.33% | 9,215,074 |