Diageo plc (LON:DGE)
London · Delayed Price · Currency is GBP · Price in GBX 1,530.00
+1.00 (0.07%)
Jun 19, 2026, 4:58 PM GMT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 1,533.00 | 1,537.50 | 1,527.00 | 1,535.50 | - | 0.43% | - |
| Jun 18, 2026 | 1,495.00 | 1,533.50 | 1,493.00 | 1,529.00 | 1,529.00 | 1.49% | 5,693,247 |
| 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 |
| Jun 15, 2026 | 1,532.50 | 1,544.50 | 1,501.50 | 1,501.50 | 1,501.50 | -0.86% | 7,916,883 |
| Jun 12, 2026 | 1,510.50 | 1,539.00 | 1,502.00 | 1,514.50 | 1,514.50 | 0.53% | 3,472,482 |
| Jun 11, 2026 | 1,503.00 | 1,535.00 | 1,494.50 | 1,506.50 | 1,506.50 | -0.03% | 5,170,409 |
| Jun 10, 2026 | 1,505.00 | 1,511.00 | 1,477.00 | 1,507.00 | 1,507.00 | -0.10% | 4,159,186 |
| Jun 9, 2026 | 1,485.00 | 1,531.00 | 1,481.00 | 1,508.50 | 1,508.50 | 0.33% | 4,650,782 |
| Jun 8, 2026 | 1,504.50 | 1,514.00 | 1,489.50 | 1,503.50 | 1,503.50 | 0.57% | 3,575,782 |
| Jun 5, 2026 | 1,473.00 | 1,511.50 | 1,473.00 | 1,495.00 | 1,495.00 | 1.49% | 7,334,617 |
| Jun 4, 2026 | 1,472.00 | 1,502.50 | 1,468.20 | 1,473.00 | 1,473.00 | 0.03% | 4,437,162 |
| Jun 3, 2026 | 1,485.00 | 1,493.50 | 1,464.50 | 1,472.50 | 1,472.50 | -0.44% | 4,288,944 |
| Jun 2, 2026 | 1,484.50 | 1,505.00 | 1,464.50 | 1,479.00 | 1,479.00 | -0.70% | 3,443,787 |
| Jun 1, 2026 | 1,531.50 | 1,533.00 | 1,489.50 | 1,489.50 | 1,489.50 | -3.00% | 4,141,434 |
| May 29, 2026 | 1,584.50 | 1,586.50 | 1,535.50 | 1,535.50 | 1,535.50 | -2.94% | 12,138,130 |
| May 28, 2026 | 1,606.50 | 1,612.00 | 1,574.70 | 1,582.00 | 1,582.00 | -2.13% | 13,646,680 |
| May 27, 2026 | 1,583.50 | 1,626.50 | 1,583.00 | 1,616.50 | 1,616.50 | 2.54% | 3,045,046 |
| May 26, 2026 | 1,608.00 | 1,617.00 | 1,575.00 | 1,576.50 | 1,576.50 | -1.47% | 7,715,943 |
| May 22, 2026 | 1,596.50 | 1,612.00 | 1,591.50 | 1,600.00 | 1,600.00 | 0.91% | 3,381,002 |
| May 21, 2026 | 1,577.50 | 1,591.00 | 1,567.50 | 1,585.50 | 1,585.50 | 0.63% | 3,784,281 |
| May 20, 2026 | 1,563.00 | 1,582.50 | 1,552.50 | 1,575.50 | 1,575.50 | - | 4,651,401 |
| May 19, 2026 | 1,573.00 | 1,592.00 | 1,562.50 | 1,575.50 | 1,575.50 | 1.48% | 7,108,795 |
| May 18, 2026 | 1,531.50 | 1,556.00 | 1,523.50 | 1,552.50 | 1,552.50 | 1.50% | 4,446,355 |
| May 15, 2026 | 1,500.50 | 1,534.00 | 1,500.00 | 1,529.50 | 1,529.50 | 1.97% | 4,706,379 |
| May 14, 2026 | 1,492.50 | 1,504.00 | 1,484.50 | 1,500.00 | 1,500.00 | 0.94% | 2,780,826 |
| May 13, 2026 | 1,492.50 | 1,501.50 | 1,479.00 | 1,486.00 | 1,486.00 | -1.23% | 3,273,456 |
| May 12, 2026 | 1,502.50 | 1,520.50 | 1,488.00 | 1,504.50 | 1,504.50 | 0.30% | 3,403,754 |
| May 11, 2026 | 1,545.50 | 1,551.00 | 1,499.00 | 1,500.00 | 1,500.00 | -2.85% | 5,094,441 |
| May 8, 2026 | 1,527.00 | 1,544.60 | 1,520.40 | 1,544.00 | 1,544.00 | 0.64% | 2,990,130 |
| May 7, 2026 | 1,550.00 | 1,562.50 | 1,518.80 | 1,534.20 | 1,534.20 | -2.21% | 6,995,181 |
| May 6, 2026 | 1,557.00 | 1,578.00 | 1,515.40 | 1,568.80 | 1,568.80 | 6.34% | 8,778,054 |
| May 5, 2026 | 1,453.60 | 1,483.60 | 1,447.00 | 1,475.20 | 1,475.20 | -0.38% | 7,693,978 |
| May 1, 2026 | 1,489.80 | 1,511.80 | 1,471.40 | 1,480.80 | 1,480.80 | 0.67% | 2,639,724 |
| Apr 30, 2026 | 1,435.80 | 1,479.80 | 1,428.40 | 1,471.00 | 1,471.00 | 1.83% | 6,733,745 |
| Apr 29, 2026 | 1,458.80 | 1,463.60 | 1,432.20 | 1,444.60 | 1,444.60 | -1.37% | 4,703,495 |
| Apr 28, 2026 | 1,466.40 | 1,480.00 | 1,462.80 | 1,464.60 | 1,464.60 | 0.08% | 3,635,716 |
| Apr 27, 2026 | 1,465.00 | 1,468.60 | 1,447.60 | 1,463.40 | 1,463.40 | -0.38% | 3,023,827 |
| Apr 24, 2026 | 1,470.00 | 1,480.40 | 1,462.00 | 1,469.00 | 1,469.00 | -0.45% | 2,412,488 |
| Apr 23, 2026 | 1,484.20 | 1,488.60 | 1,467.20 | 1,475.60 | 1,475.60 | -0.91% | 2,783,077 |
| Apr 22, 2026 | 1,519.80 | 1,520.80 | 1,474.40 | 1,489.20 | 1,489.20 | -2.56% | 4,970,209 |
| Apr 21, 2026 | 1,516.80 | 1,530.80 | 1,514.80 | 1,528.40 | 1,528.40 | 0.58% | 6,120,624 |
| Apr 20, 2026 | 1,507.40 | 1,531.00 | 1,504.00 | 1,519.60 | 1,519.60 | -0.04% | 7,920,677 |
| Apr 17, 2026 | 1,480.60 | 1,525.60 | 1,477.60 | 1,520.20 | 1,520.20 | 3.23% | 8,165,303 |
| Apr 16, 2026 | 1,453.20 | 1,478.80 | 1,452.20 | 1,472.60 | 1,472.60 | 1.14% | 4,300,443 |
| Apr 15, 2026 | 1,490.00 | 1,514.20 | 1,465.40 | 1,471.00 | 1,456.06 | -1.26% | 6,764,799 |
| Apr 14, 2026 | 1,468.40 | 1,503.20 | 1,463.00 | 1,489.80 | 1,474.67 | 2.41% | 6,963,056 |
| Apr 13, 2026 | 1,435.00 | 1,454.80 | 1,429.40 | 1,454.80 | 1,440.03 | 0.96% | 4,907,939 |
| Apr 10, 2026 | 1,455.60 | 1,473.60 | 1,441.00 | 1,441.00 | 1,426.37 | -0.41% | 34,420,100 |
| Apr 9, 2026 | 1,444.80 | 1,447.40 | 1,412.80 | 1,447.00 | 1,432.30 | 0.61% | 4,764,584 |