Skip to main content
logo
Diageo plc (LON:DGE)
London flag London · Delayed Price · Currency is GBP · Price in GBX
1,535.50
-46.50 (-2.94%)
May 29, 2026, 4:52 PM GMT

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 29, 20261,584.501,586.001,535.501,535.501,535.50-2.94%12,083,811
May 28, 20261,606.501,612.001,575.001,582.001,582.00-2.13%5,030,172
May 27, 20261,583.501,626.501,583.001,616.501,616.502.54%3,031,193
May 26, 20261,608.001,617.001,575.001,576.501,576.50-1.47%7,715,943
May 22, 20261,596.501,612.001,591.501,600.001,600.000.91%3,381,002
May 21, 20261,577.501,591.001,567.501,585.501,585.500.63%3,784,281
May 20, 20261,563.001,582.501,552.501,575.501,575.50-4,651,401
May 19, 20261,573.001,592.001,562.501,575.501,575.501.48%7,108,795
May 18, 20261,531.501,556.001,523.501,552.501,552.501.50%4,446,355
May 15, 20261,500.501,534.001,500.001,529.501,529.501.97%4,706,379
May 14, 20261,492.501,504.001,484.501,500.001,500.000.94%2,780,826
May 13, 20261,492.501,501.501,479.001,486.001,486.00-1.23%3,273,456
May 12, 20261,502.501,520.501,488.001,504.501,504.500.30%3,403,754
May 11, 20261,545.501,551.001,499.001,500.001,500.00-2.85%5,094,441
May 8, 20261,527.001,544.601,520.401,544.001,544.000.64%2,990,130
May 7, 20261,550.001,562.531,518.801,534.201,534.20-2.21%6,995,181
May 6, 20261,557.001,578.001,515.441,568.801,568.806.34%8,778,054
May 5, 20261,453.601,483.601,447.001,475.201,475.20-0.38%7,693,978
May 1, 20261,489.801,511.801,471.401,480.801,480.800.67%2,639,724
Apr 30, 20261,435.801,479.751,428.401,471.001,471.001.83%6,733,745
Apr 29, 20261,458.801,463.601,432.201,444.601,444.60-1.37%4,703,495
Apr 28, 20261,466.401,480.001,462.801,464.601,464.600.08%3,635,716
Apr 27, 20261,465.001,468.601,447.601,463.401,463.40-0.38%3,023,827
Apr 24, 20261,470.001,480.401,462.001,469.001,469.00-0.45%2,412,488
Apr 23, 20261,484.201,488.601,467.201,475.601,475.60-0.91%2,783,077
Apr 22, 20261,519.801,520.801,474.401,489.201,489.20-2.56%4,970,209
Apr 21, 20261,516.801,530.801,514.801,528.401,528.400.58%6,120,624
Apr 20, 20261,507.401,531.021,504.001,519.601,519.60-0.04%7,920,677
Apr 17, 20261,480.601,525.601,477.601,520.201,520.203.23%8,165,303
Apr 16, 20261,453.201,478.801,452.201,472.601,472.601.14%4,300,443
Apr 15, 20261,490.001,514.201,465.401,471.001,456.06-1.26%6,764,799
Apr 14, 20261,468.401,503.201,463.001,489.801,474.672.41%6,963,056
Apr 13, 20261,435.001,454.801,429.401,454.801,440.020.96%4,907,939
Apr 10, 20261,455.601,473.601,441.001,441.001,426.36-0.41%34,420,100
Apr 9, 20261,444.801,447.401,412.801,447.001,432.300.61%4,764,584
Apr 8, 20261,432.401,452.401,428.001,438.201,423.593.45%7,265,599
Apr 7, 20261,406.401,422.201,385.601,390.201,376.08-0.09%3,740,113
Apr 2, 20261,402.501,403.001,382.421,391.501,377.37-0.25%5,016,664
Apr 1, 20261,400.001,410.501,380.501,395.001,380.83-0.07%5,753,918
Mar 31, 20261,431.001,438.501,384.501,396.001,381.82-1.62%8,077,857
Mar 30, 20261,398.001,422.001,385.831,419.001,404.591.18%4,275,484
Mar 27, 20261,394.001,402.501,375.501,402.501,388.260.68%5,219,982
Mar 26, 20261,381.001,410.001,369.061,393.001,378.851.16%8,871,855
Mar 25, 20261,382.501,395.501,363.501,377.001,363.011.06%6,932,090
Mar 24, 20261,380.501,383.001,356.001,362.501,348.66-1.16%6,504,680
Mar 23, 20261,380.001,400.501,350.001,378.501,364.50-1.54%5,691,214
Mar 20, 20261,397.001,405.001,380.501,400.001,385.78-0.14%24,590,890
Mar 19, 20261,400.001,413.501,393.501,402.001,387.76-1.75%16,785,600
Mar 18, 20261,444.001,461.791,420.001,427.001,412.51-1.65%10,458,410
Mar 17, 20261,450.001,457.501,442.001,451.001,436.260.07%5,476,026