Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 12, 2025	101.72	103.62	101.69	101.90	101.90	-2.24%	531
Sep 11, 2025	104.10	104.24	103.89	104.24	104.24	-0.05%	696
Sep 10, 2025	105.24	105.24	104.21	104.30	104.30	-1.12%	646
Sep 9, 2025	106.84	106.84	105.47	105.48	105.48	-0.72%	144
Sep 8, 2025	108.03	108.07	106.24	106.24	106.24	-3.49%	1,084
Sep 5, 2025	109.87	111.13	109.63	110.09	110.09	0.31%	961
Sep 4, 2025	111.81	111.81	109.43	109.75	109.75	-0.46%	1,257
Sep 3, 2025	109.00	110.54	109.00	110.26	110.26	-0.11%	45
Sep 2, 2025	114.23	114.25	109.65	110.39	110.39	-1.30%	1,649
Aug 29, 2025	111.00	112.07	110.92	111.84	111.84	-0.40%	215
Aug 28, 2025	113.30	113.30	111.93	112.29	112.29	0.51%	302
Aug 27, 2025	111.12	111.72	110.93	111.72	111.72	0.25%	130
Aug 26, 2025	113.48	113.48	111.15	111.44	111.44	-2.26%	79
Aug 25, 2025	115.71	115.71	114.01	114.01	114.01	-1.49%	359
Aug 22, 2025	114.65	116.81	114.65	115.74	115.74	1.20%	50,079
Aug 21, 2025	113.68	114.48	113.68	114.37	114.37	-0.71%	1,083
Aug 20, 2025	114.36	115.82	114.36	115.18	115.18	1.38%	348
Aug 19, 2025	113.72	114.41	112.90	113.61	113.61	2.48%	914
Aug 18, 2025	110.05	110.86	109.71	110.86	110.86	0.20%	472
Aug 15, 2025	111.00	111.65	110.57	110.64	110.64	0.30%	58
Aug 14, 2025	110.23	110.31	109.74	110.31	110.31	-0.47%	632
Aug 13, 2025	110.00	111.13	109.89	110.84	110.84	-1.00%	554
Aug 12, 2025	111.67	112.23	111.40	111.96	111.96	0.64%	172
Aug 11, 2025	110.14	111.36	109.92	111.25	111.25	1.54%	257
Aug 8, 2025	109.80	109.90	108.72	109.56	109.56	0.52%	305
Aug 7, 2025	107.92	109.14	106.97	109.00	109.00	2.25%	1,019
Aug 6, 2025	104.81	106.91	104.81	106.60	106.60	4.25%	51,121
Aug 5, 2025	102.50	102.50	98.48	102.25	102.25	4.87%	2,862
Aug 4, 2025	97.91	97.91	96.54	97.50	97.50	0.11%	950
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