Diageo plc (LON:DGE)
London · Delayed Price · Currency is GBP · Price in GBX 1,544.00
+9.80 (0.64%)
May 8, 2026, 5:11 PM GMT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 1,527.00 | 1,544.60 | 1,521.00 | 1,544.00 | 1,544.00 | 0.64% | 2,967,575 |
| May 7, 2026 | 1,550.00 | 1,562.00 | 1,518.80 | 1,534.20 | 1,534.20 | -2.21% | 6,993,540 |
| May 6, 2026 | 1,557.00 | 1,578.00 | 1,515.60 | 1,568.80 | 1,568.80 | 6.34% | 8,745,749 |
| May 5, 2026 | 1,453.60 | 1,483.60 | 1,447.20 | 1,475.20 | 1,475.20 | -0.38% | 7,782,743 |
| May 1, 2026 | 1,489.80 | 1,511.80 | 1,471.40 | 1,480.80 | 1,480.80 | 0.67% | 2,639,112 |
| Apr 30, 2026 | 1,435.80 | 1,471.00 | 1,428.40 | 1,471.00 | 1,471.00 | 1.83% | 6,120,292 |
| Apr 29, 2026 | 1,458.80 | 1,463.60 | 1,432.20 | 1,444.60 | 1,444.60 | -1.37% | 4,661,277 |
| Apr 28, 2026 | 1,466.40 | 1,480.00 | 1,462.80 | 1,464.60 | 1,464.60 | 0.08% | 3,635,515 |
| Apr 27, 2026 | 1,465.00 | 1,468.60 | 1,447.60 | 1,463.40 | 1,463.40 | -0.38% | 2,970,337 |
| Apr 24, 2026 | 1,470.00 | 1,480.40 | 1,462.00 | 1,469.00 | 1,469.00 | -0.45% | 2,412,327 |
| Apr 23, 2026 | 1,484.20 | 1,488.60 | 1,467.60 | 1,475.60 | 1,475.60 | -0.91% | 2,782,963 |
| Apr 22, 2026 | 1,519.80 | 1,520.00 | 1,474.40 | 1,489.20 | 1,489.20 | -2.56% | 4,969,990 |
| Apr 21, 2026 | 1,516.80 | 1,530.80 | 1,514.80 | 1,528.40 | 1,528.40 | 0.58% | 6,120,151 |
| Apr 20, 2026 | 1,507.40 | 1,531.00 | 1,504.00 | 1,519.60 | 1,519.60 | -0.04% | 5,115,416 |
| Apr 17, 2026 | 1,480.60 | 1,525.40 | 1,477.60 | 1,520.20 | 1,520.20 | 3.23% | 8,164,993 |
| Apr 16, 2026 | 1,453.20 | 1,478.60 | 1,453.20 | 1,472.60 | 1,472.60 | 0.11% | 3,900,280 |
| Apr 15, 2026 | 1,490.00 | 1,514.20 | 1,465.40 | 1,471.00 | 1,456.27 | -1.26% | 6,364,574 |
| Apr 14, 2026 | 1,468.40 | 1,503.20 | 1,463.00 | 1,489.80 | 1,474.88 | 2.41% | 6,963,056 |
| Apr 13, 2026 | 1,435.00 | 1,454.80 | 1,429.40 | 1,454.80 | 1,440.23 | 0.96% | 4,907,939 |
| Apr 10, 2026 | 1,455.60 | 1,473.60 | 1,441.00 | 1,441.00 | 1,426.57 | -0.41% | 34,420,100 |
| Apr 9, 2026 | 1,444.80 | 1,447.40 | 1,412.80 | 1,447.00 | 1,432.51 | 0.61% | 4,764,584 |
| Apr 8, 2026 | 1,432.40 | 1,452.40 | 1,428.00 | 1,438.20 | 1,423.80 | 3.45% | 7,265,599 |
| Apr 7, 2026 | 1,406.40 | 1,422.20 | 1,385.60 | 1,390.20 | 1,376.28 | -0.09% | 3,740,113 |
| Apr 2, 2026 | 1,402.50 | 1,403.00 | 1,382.42 | 1,391.50 | 1,377.57 | -0.25% | 5,016,664 |
| Apr 1, 2026 | 1,400.00 | 1,410.50 | 1,380.50 | 1,395.00 | 1,381.03 | -0.07% | 5,753,918 |
| Mar 31, 2026 | 1,431.00 | 1,438.50 | 1,384.50 | 1,396.00 | 1,382.02 | -1.62% | 8,077,857 |
| Mar 30, 2026 | 1,398.00 | 1,422.00 | 1,385.83 | 1,419.00 | 1,404.79 | 1.18% | 4,275,484 |
| Mar 27, 2026 | 1,394.00 | 1,402.50 | 1,375.50 | 1,402.50 | 1,388.45 | 0.68% | 5,219,982 |
| Mar 26, 2026 | 1,381.00 | 1,410.00 | 1,369.06 | 1,393.00 | 1,379.05 | 1.16% | 8,871,855 |
| Mar 25, 2026 | 1,382.50 | 1,395.50 | 1,363.50 | 1,377.00 | 1,363.21 | 1.06% | 6,932,090 |
| Mar 24, 2026 | 1,380.50 | 1,383.00 | 1,356.00 | 1,362.50 | 1,348.86 | -1.16% | 6,504,680 |
| Mar 23, 2026 | 1,380.00 | 1,400.50 | 1,350.00 | 1,378.50 | 1,364.70 | -1.54% | 5,691,214 |
| Mar 20, 2026 | 1,397.00 | 1,405.00 | 1,380.50 | 1,400.00 | 1,385.98 | -0.14% | 24,590,890 |
| Mar 19, 2026 | 1,400.00 | 1,413.50 | 1,393.50 | 1,402.00 | 1,387.96 | -1.75% | 16,785,600 |
| Mar 18, 2026 | 1,444.00 | 1,461.79 | 1,420.00 | 1,427.00 | 1,412.71 | -1.65% | 10,458,410 |
| Mar 17, 2026 | 1,450.00 | 1,457.50 | 1,442.00 | 1,451.00 | 1,436.47 | 0.07% | 5,476,026 |
| Mar 16, 2026 | 1,461.50 | 1,478.00 | 1,447.50 | 1,450.00 | 1,435.48 | -1.19% | 4,706,500 |
| Mar 13, 2026 | 1,436.50 | 1,470.00 | 1,422.00 | 1,467.50 | 1,452.80 | 2.09% | 8,489,426 |
| Mar 12, 2026 | 1,484.00 | 1,485.00 | 1,420.50 | 1,437.50 | 1,423.10 | -3.65% | 7,049,350 |
| Mar 11, 2026 | 1,525.00 | 1,528.00 | 1,489.00 | 1,492.00 | 1,477.06 | -2.36% | 10,400,420 |
| Mar 10, 2026 | 1,524.50 | 1,537.00 | 1,494.00 | 1,528.00 | 1,512.70 | 0.46% | 6,521,476 |
| Mar 9, 2026 | 1,504.00 | 1,523.07 | 1,491.00 | 1,521.00 | 1,505.77 | -0.29% | 4,639,521 |
| Mar 6, 2026 | 1,537.00 | 1,554.00 | 1,524.99 | 1,525.50 | 1,510.22 | -1.20% | 4,154,764 |
| Mar 5, 2026 | 1,533.00 | 1,549.50 | 1,520.50 | 1,544.00 | 1,528.54 | 1.58% | 7,000,716 |
| Mar 4, 2026 | 1,565.50 | 1,597.00 | 1,509.00 | 1,520.00 | 1,504.78 | -2.88% | 7,473,823 |
| Mar 3, 2026 | 1,580.00 | 1,590.50 | 1,544.50 | 1,565.00 | 1,549.33 | -2.73% | 22,963,590 |
| Mar 2, 2026 | 1,621.00 | 1,659.00 | 1,599.00 | 1,609.00 | 1,592.89 | -3.22% | 7,066,643 |
| Feb 27, 2026 | 1,587.00 | 1,663.50 | 1,575.00 | 1,662.50 | 1,645.85 | 4.82% | 15,933,330 |
| Feb 26, 2026 | 1,600.00 | 1,623.50 | 1,584.50 | 1,586.00 | 1,570.12 | -3.06% | 12,308,230 |
| Feb 25, 2026 | 1,805.00 | 1,817.50 | 1,583.50 | 1,636.00 | 1,619.62 | -12.70% | 25,070,350 |