Diageo plc (LON:DGE)
London · Delayed Price · Currency is GBP · Price in GBX 1,520.20
+47.60 (3.23%)
Apr 17, 2026, 5:10 PM GMT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 1,862.00 | 1,903.91 | 1,856.50 | 1,874.00 | 1,855.23 | 0.86% | 5,708,305 |
| Feb 23, 2026 | 1,854.50 | 1,866.00 | 1,830.00 | 1,858.00 | 1,839.39 | 0.38% | 3,045,931 |
| Feb 20, 2026 | 1,799.50 | 1,861.10 | 1,790.00 | 1,851.00 | 1,832.46 | 3.90% | 6,947,767 |
| Feb 19, 2026 | 1,764.00 | 1,796.50 | 1,745.50 | 1,781.50 | 1,763.66 | 1.16% | 4,525,512 |
| Feb 18, 2026 | 1,780.00 | 1,781.50 | 1,741.50 | 1,761.00 | 1,743.36 | -1.95% | 4,454,846 |
| Feb 17, 2026 | 1,805.00 | 1,812.00 | 1,792.00 | 1,796.00 | 1,778.01 | -0.33% | 3,419,197 |
| Feb 16, 2026 | 1,825.50 | 1,831.00 | 1,802.00 | 1,802.00 | 1,783.95 | -1.21% | 3,355,554 |
| Feb 13, 2026 | 1,833.00 | 1,841.50 | 1,807.00 | 1,824.00 | 1,805.73 | -1.35% | 3,967,663 |
| Feb 12, 2026 | 1,846.00 | 1,862.00 | 1,828.00 | 1,849.00 | 1,830.48 | 0.68% | 4,829,792 |
| Feb 11, 2026 | 1,809.50 | 1,845.14 | 1,804.50 | 1,836.50 | 1,818.11 | 1.24% | 4,624,407 |
| Feb 10, 2026 | 1,770.00 | 1,815.50 | 1,769.00 | 1,814.00 | 1,795.83 | 3.33% | 3,567,849 |
| Feb 9, 2026 | 1,779.50 | 1,786.50 | 1,755.50 | 1,755.50 | 1,737.92 | -0.26% | 3,390,529 |
| Feb 6, 2026 | 1,775.00 | 1,786.50 | 1,745.50 | 1,760.00 | 1,742.37 | -1.48% | 4,339,417 |
| Feb 5, 2026 | 1,784.50 | 1,798.00 | 1,769.00 | 1,786.50 | 1,768.61 | 0.70% | 5,061,779 |