Diageo plc (LON:DGE)
London · Delayed Price · Currency is GBP · Price in GBX 1,643.00
+40.00 (2.50%)
Sep 14, 2026, 4:47 PM GMT
Diageo Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |