Diageo plc (LON:DGED)
London · Delayed Price · Currency is GBP · Price in USD 96.53
-0.57 (-0.59%)
At close: Oct 24, 2025
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 96.68 | 96.86 | 96.19 | 96.53 | 96.53 | -0.59% | 256 |
| Oct 23, 2025 | 96.92 | 97.37 | 96.72 | 97.10 | 97.10 | -0.97% | 555 |
| Oct 22, 2025 | 98.90 | 99.04 | 97.31 | 98.05 | 98.05 | -0.20% | 445 |
| Oct 21, 2025 | 98.40 | 98.74 | 98.14 | 98.25 | 98.25 | -0.11% | 1,551 |
| Oct 20, 2025 | 97.72 | 98.48 | 97.63 | 98.36 | 98.36 | 0.83% | 835 |
| Oct 17, 2025 | 96.93 | 97.67 | 96.93 | 97.55 | 97.55 | -1.25% | 1,719 |
| Oct 16, 2025 | 97.50 | 99.41 | 96.89 | 98.79 | 98.79 | 3.94% | 4,345 |
| Oct 15, 2025 | 95.37 | 95.37 | 94.39 | 95.05 | 92.57 | 0.69% | 50,729 |
| Oct 14, 2025 | 95.00 | 95.59 | 94.00 | 94.40 | 91.93 | -1.65% | 2,141 |
| Oct 13, 2025 | 95.68 | 95.98 | 94.83 | 95.98 | 93.48 | 0.35% | 213 |
| Oct 10, 2025 | 96.35 | 97.67 | 95.24 | 95.65 | 93.16 | 0.49% | 4,363 |
| Oct 9, 2025 | 96.00 | 97.90 | 94.90 | 95.18 | 92.70 | -0.58% | 2,452 |
| Oct 8, 2025 | 95.44 | 96.15 | 94.94 | 95.74 | 93.24 | 0.15% | 51,765 |
| Oct 7, 2025 | 95.30 | 95.66 | 94.75 | 95.60 | 93.11 | 1.11% | 2,424 |
| Oct 6, 2025 | 95.20 | 95.79 | 94.41 | 94.56 | 92.09 | -2.10% | 1,859 |
| Oct 3, 2025 | 96.11 | 97.30 | 96.11 | 96.59 | 94.07 | 0.27% | 1,466 |
| Oct 2, 2025 | 97.00 | 97.06 | 96.11 | 96.32 | 93.81 | 0.34% | 900 |
| Oct 1, 2025 | 98.60 | 98.60 | 95.94 | 95.99 | 93.49 | 0.77% | 995 |
| Sep 30, 2025 | 94.10 | 95.45 | 93.80 | 95.26 | 92.78 | 0.51% | 1,001 |
| Sep 29, 2025 | 94.77 | 95.24 | 94.62 | 94.77 | 92.30 | 0.79% | 627 |
| Sep 26, 2025 | 93.50 | 95.00 | 92.50 | 94.03 | 91.58 | 0.15% | 2,206 |
| Sep 25, 2025 | 96.54 | 96.92 | 93.89 | 93.89 | 91.44 | -1.48% | 75,887 |
| Sep 24, 2025 | 96.99 | 96.99 | 94.90 | 95.31 | 92.82 | -0.91% | 60,586 |
| Sep 23, 2025 | 96.68 | 96.92 | 96.05 | 96.19 | 93.68 | -0.16% | 52,705 |
| Sep 22, 2025 | 98.42 | 98.42 | 96.06 | 96.34 | 93.82 | -1.69% | 84,027 |
| Sep 19, 2025 | 100.20 | 100.20 | 97.68 | 97.99 | 95.43 | -0.36% | 552 |
| Sep 18, 2025 | 99.05 | 99.62 | 98.13 | 98.34 | 95.78 | -1.46% | 2,269 |
| Sep 17, 2025 | 100.25 | 100.95 | 99.80 | 99.80 | 97.20 | -0.77% | 338 |
| Sep 16, 2025 | 100.86 | 101.09 | 100.14 | 100.57 | 97.95 | -0.04% | 100,122 |
| Sep 15, 2025 | 102.60 | 102.60 | 100.49 | 100.61 | 97.99 | -1.26% | 506 |
| Sep 12, 2025 | 101.72 | 103.62 | 101.69 | 101.90 | 99.24 | -2.24% | 531 |
| Sep 11, 2025 | 104.10 | 104.24 | 103.89 | 104.24 | 101.52 | -0.05% | 696 |
| Sep 10, 2025 | 105.24 | 105.24 | 104.21 | 104.30 | 101.58 | -1.12% | 646 |
| Sep 9, 2025 | 106.84 | 106.84 | 105.47 | 105.48 | 102.73 | -0.72% | 144 |
| Sep 8, 2025 | 108.03 | 108.07 | 106.24 | 106.24 | 103.47 | -3.49% | 1,084 |
| Sep 5, 2025 | 109.87 | 111.13 | 109.63 | 110.09 | 107.22 | 0.31% | 961 |
| Sep 4, 2025 | 111.81 | 111.81 | 109.43 | 109.75 | 106.89 | -0.46% | 1,257 |
| Sep 3, 2025 | 109.00 | 110.54 | 109.00 | 110.26 | 107.38 | -0.11% | 45 |
| Sep 2, 2025 | 114.23 | 114.25 | 109.65 | 110.39 | 107.51 | -1.30% | 1,649 |
| Aug 29, 2025 | 111.00 | 112.07 | 110.92 | 111.84 | 108.92 | -0.40% | 215 |
| Aug 28, 2025 | 113.30 | 113.30 | 111.93 | 112.29 | 109.36 | 0.51% | 302 |
| Aug 27, 2025 | 111.12 | 111.72 | 110.93 | 111.72 | 108.81 | 0.25% | 130 |
| Aug 26, 2025 | 113.48 | 113.48 | 111.15 | 111.44 | 108.53 | -2.26% | 79 |
| Aug 25, 2025 | 115.71 | 115.71 | 114.01 | 114.01 | 111.04 | -1.49% | 359 |
| Aug 22, 2025 | 114.65 | 116.81 | 114.65 | 115.74 | 112.72 | 1.20% | 50,079 |
| Aug 21, 2025 | 113.68 | 114.48 | 113.68 | 114.37 | 111.38 | -0.71% | 1,083 |
| Aug 20, 2025 | 114.36 | 115.82 | 114.36 | 115.18 | 112.18 | 1.38% | 348 |
| Aug 19, 2025 | 113.72 | 114.41 | 112.90 | 113.61 | 110.65 | 2.48% | 914 |
| Aug 18, 2025 | 110.05 | 110.86 | 109.71 | 110.86 | 107.97 | 0.20% | 472 |
| Aug 15, 2025 | 111.00 | 111.65 | 110.57 | 110.64 | 107.76 | 0.30% | 58 |