Diageo plc (LON:DGED)
97.93
-0.18 (-0.19%)
At close: Aug 1, 2025, 4:30 PM BST
Diageo Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 97.69 | 98.28 | 97.39 | 97.39 | 97.39 | -0.74% | 1,060 |
Jul 31, 2025 | 100.61 | 100.61 | 98.10 | 98.11 | 98.11 | -5.50% | 2,018 |
Jul 30, 2025 | 104.25 | 104.40 | 103.01 | 103.83 | 103.83 | -0.29% | 664 |
Jul 29, 2025 | 103.36 | 104.13 | 103.12 | 104.13 | 104.13 | -0.44% | 221 |
Jul 28, 2025 | 105.55 | 108.38 | 103.93 | 104.59 | 104.59 | -1.69% | 487 |
Jul 25, 2025 | 105.95 | 106.45 | 105.39 | 106.38 | 106.38 | 0.44% | 137 |
Jul 24, 2025 | 107.24 | 107.44 | 105.92 | 105.92 | 105.92 | -1.00% | 106 |
Jul 23, 2025 | 105.97 | 106.99 | 105.37 | 106.99 | 106.99 | 1.77% | 258 |
Jul 22, 2025 | 103.60 | 105.13 | 103.48 | 105.13 | 105.13 | 1.64% | 1,798 |
Jul 21, 2025 | 104.00 | 104.00 | 102.71 | 103.43 | 103.43 | -0.13% | 30,448 |
Jul 18, 2025 | 103.56 | 104.11 | 103.36 | 103.57 | 103.57 | 1.24% | 1,972 |
Jul 17, 2025 | 105.20 | 105.20 | 101.92 | 102.31 | 102.31 | -0.81% | 60,218 |
Jul 16, 2025 | 101.58 | 105.32 | 101.45 | 103.15 | 103.15 | 1.51% | 1,845 |
Jul 15, 2025 | 102.40 | 102.40 | 101.04 | 101.62 | 101.62 | -0.43% | 2,952 |
Jul 14, 2025 | 102.60 | 102.83 | 101.36 | 102.06 | 102.06 | -0.90% | 2,580 |
Jul 11, 2025 | 104.45 | 104.45 | 102.69 | 102.98 | 102.98 | -2.57% | 2,503 |
Jul 10, 2025 | 107.57 | 107.57 | 104.50 | 105.70 | 105.70 | 1.50% | 3,093 |
Jul 9, 2025 | 106.01 | 106.08 | 104.02 | 104.14 | 104.14 | -0.72% | 3,956 |
Jul 8, 2025 | 103.74 | 105.71 | 103.62 | 104.89 | 104.89 | 1.61% | 1,659 |
Jul 7, 2025 | 107.88 | 107.88 | 103.18 | 103.23 | 103.23 | -1.24% | 369 |
Jul 3, 2025 | 103.50 | 104.88 | 103.50 | 104.53 | 104.53 | -0.13% | 543 |
Jul 2, 2025 | 107.68 | 107.69 | 103.25 | 104.67 | 104.67 | 1.17% | 356 |
Jul 1, 2025 | 101.20 | 104.51 | 101.04 | 103.46 | 103.46 | 2.82% | 1,878 |
Jun 30, 2025 | 101.00 | 101.00 | 99.68 | 100.62 | 100.62 | 0.26% | 1,889 |
Jun 27, 2025 | 100.90 | 101.32 | 99.90 | 100.37 | 100.37 | -0.39% | 3,349 |
Jun 26, 2025 | 101.20 | 101.20 | 100.52 | 100.76 | 100.76 | 0.95% | 2,325 |
Jun 25, 2025 | 99.85 | 99.91 | 99.40 | 99.81 | 99.81 | -1.59% | 736 |
Jun 24, 2025 | 101.80 | 101.80 | 100.20 | 101.42 | 101.42 | 1.45% | 1,238 |
Jun 23, 2025 | 100.00 | 100.49 | 99.34 | 99.97 | 99.97 | -1.00% | 218 |
Jun 20, 2025 | 103.22 | 103.22 | 100.79 | 100.98 | 100.98 | -1.20% | 456 |
Jun 18, 2025 | 102.00 | 102.51 | 102.00 | 102.21 | 102.21 | -0.51% | 1,218 |
Jun 17, 2025 | 103.00 | 103.24 | 102.48 | 102.74 | 102.74 | -0.67% | 645 |
Jun 16, 2025 | 105.40 | 106.01 | 103.08 | 103.43 | 103.43 | -2.16% | 894 |
Jun 13, 2025 | 106.23 | 106.34 | 105.72 | 105.72 | 105.72 | -1.24% | 553 |
Jun 12, 2025 | 107.25 | 107.28 | 106.89 | 107.04 | 107.04 | 0.07% | 46 |
Jun 11, 2025 | 107.25 | 107.25 | 106.52 | 106.97 | 106.97 | -0.66% | 319 |
Jun 10, 2025 | 107.36 | 107.86 | 106.74 | 107.68 | 107.68 | 0.32% | 1,139 |
Jun 9, 2025 | 106.77 | 107.34 | 106.36 | 107.34 | 107.34 | 2.88% | 21,588 |
Jun 6, 2025 | 109.14 | 109.30 | 104.32 | 104.34 | 104.34 | -1.17% | 511 |
Jun 5, 2025 | 108.69 | 108.69 | 105.58 | 105.58 | 105.58 | -4.84% | 3,928 |
Jun 4, 2025 | 110.45 | 110.96 | 110.04 | 110.95 | 110.95 | 2.76% | 185 |
Jun 3, 2025 | 107.68 | 107.97 | 106.88 | 107.97 | 107.97 | -0.16% | 194 |
Jun 2, 2025 | 108.22 | 108.29 | 107.60 | 108.14 | 108.14 | -0.73% | 50 |
May 30, 2025 | 109.60 | 109.84 | 108.94 | 108.94 | 108.94 | 0.25% | 187 |
May 29, 2025 | 110.43 | 112.64 | 108.67 | 108.67 | 108.67 | 0.26% | 161 |
May 28, 2025 | 108.98 | 108.98 | 108.39 | 108.39 | 108.39 | -1.43% | 31 |
May 27, 2025 | 110.20 | 110.38 | 109.90 | 109.96 | 109.96 | 0.91% | 545 |
May 23, 2025 | 108.16 | 108.96 | 108.15 | 108.96 | 108.96 | -1.69% | 238 |
May 22, 2025 | 111.28 | 111.34 | 110.78 | 110.83 | 110.83 | -2.78% | 149 |
May 21, 2025 | 114.66 | 114.66 | 114.00 | 114.00 | 114.00 | -0.25% | 40 |