Diageo plc (DGEAF)
OTCMKTS · Delayed Price · Currency is USD
26.04
-0.46 (-1.72%)
Sep 12, 2025, 3:31 PM EDT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 25.47 | 26.04 | 25.47 | 26.04 | 26.04 | -1.72% | 1,223 |
| Sep 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 26.50 | 1.09% | 602 |
| Sep 10, 2025 | 25.93 | 26.60 | 25.93 | 26.22 | 26.22 | 0.71% | 1,433 |
| Sep 9, 2025 | 26.92 | 26.94 | 26.02 | 26.03 | 26.03 | -4.55% | 4,515 |
| Sep 8, 2025 | 27.00 | 27.30 | 27.00 | 27.27 | 27.27 | -3.09% | 2,700 |
| Sep 5, 2025 | 27.00 | 28.14 | 27.00 | 28.14 | 28.14 | 0.85% | 4,544 |
| Sep 4, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.90 | -0.41% | 880 |
| Sep 3, 2025 | 28.03 | 28.03 | 27.12 | 28.02 | 28.02 | 0.12% | 1,199 |
| Sep 2, 2025 | 27.97 | 27.99 | 27.56 | 27.99 | 27.99 | -1.12% | 1,605 |
| Aug 29, 2025 | 28.50 | 28.50 | 28.29 | 28.30 | 28.30 | 0.38% | 4,379 |
| Aug 28, 2025 | 27.97 | 28.70 | 27.95 | 28.19 | 28.19 | 0.73% | 3,126 |
| Aug 27, 2025 | 27.84 | 27.99 | 27.75 | 27.99 | 27.99 | 1.93% | 65,319 |
| Aug 26, 2025 | 28.19 | 28.19 | 27.46 | 27.46 | 27.46 | -3.76% | 3,130 |
| Aug 25, 2025 | 29.74 | 29.74 | 28.53 | 28.53 | 28.53 | -2.11% | 788 |
| Aug 22, 2025 | 29.13 | 29.15 | 28.41 | 29.15 | 29.15 | 3.83% | 2,768 |
| Aug 21, 2025 | 28.27 | 29.03 | 28.07 | 28.07 | 28.07 | -3.07% | 2,527 |
| Aug 20, 2025 | 29.45 | 29.45 | 28.45 | 28.96 | 28.96 | 1.75% | 3,905 |
| Aug 19, 2025 | 27.90 | 28.53 | 27.90 | 28.46 | 28.46 | 2.52% | 1,087 |
| Aug 18, 2025 | 27.77 | 27.77 | 27.51 | 27.76 | 27.76 | -0.04% | 1,409 |
| Aug 15, 2025 | 27.90 | 27.90 | 27.76 | 27.77 | 27.77 | 0.09% | 1,509 |
| Aug 14, 2025 | 27.74 | 27.74 | 27.28 | 27.74 | 27.74 | 1.06% | 1,179 |
| Aug 13, 2025 | 27.50 | 27.78 | 27.45 | 27.45 | 27.45 | -2.72% | 2,279 |
| Aug 12, 2025 | 28.43 | 28.47 | 28.22 | 28.22 | 28.22 | 1.40% | 1,838 |
| Aug 11, 2025 | 28.14 | 28.14 | 27.53 | 27.83 | 27.83 | 1.61% | 3,879 |
| Aug 8, 2025 | 27.00 | 27.44 | 26.99 | 27.39 | 27.39 | 1.37% | 2,284 |
| Aug 7, 2025 | 27.16 | 27.28 | 27.02 | 27.02 | 27.02 | 2.35% | 28,740 |
| Aug 6, 2025 | 26.30 | 27.04 | 26.30 | 26.40 | 26.40 | 1.73% | 7,709 |
| Aug 5, 2025 | 25.12 | 25.95 | 25.12 | 25.95 | 25.95 | 7.72% | 2,888 |
| Aug 4, 2025 | 24.52 | 24.58 | 23.79 | 24.09 | 24.09 | -2.47% | 7,085 |
| Aug 1, 2025 | 24.26 | 24.80 | 24.21 | 24.70 | 24.70 | 0.04% | 3,229 |
| Jul 31, 2025 | 24.57 | 25.09 | 24.57 | 24.69 | 24.69 | -6.34% | 3,350 |
| Jul 30, 2025 | 25.99 | 26.36 | 25.99 | 26.36 | 26.36 | -0.04% | 1,805 |
| Jul 29, 2025 | 26.08 | 26.37 | 25.60 | 26.37 | 26.37 | 1.47% | 68,880 |
| Jul 28, 2025 | 26.66 | 26.69 | 25.99 | 25.99 | 25.99 | -4.23% | 8,233 |
| Jul 25, 2025 | 26.95 | 27.14 | 26.66 | 27.14 | 27.14 | 2.71% | 3,195 |
| Jul 24, 2025 | 27.30 | 27.35 | 26.42 | 26.42 | 26.42 | 0.24% | 1,485 |
| Jul 23, 2025 | 26.31 | 26.89 | 26.31 | 26.36 | 26.36 | -1.12% | 713 |
| Jul 22, 2025 | 26.51 | 26.66 | 26.07 | 26.66 | 26.66 | 1.49% | 1,289 |
| Jul 21, 2025 | 26.31 | 26.31 | 25.62 | 26.27 | 26.27 | -0.99% | 2,765 |
| Jul 18, 2025 | 26.53 | 26.53 | 26.53 | 26.53 | 26.53 | 3.51% | 677 |
| Jul 17, 2025 | 25.48 | 26.15 | 25.48 | 25.63 | 25.63 | 0.91% | 1,070 |
| Jul 16, 2025 | 25.32 | 25.40 | 25.32 | 25.40 | 25.40 | -0.56% | 1,305 |
| Jul 15, 2025 | 25.39 | 26.00 | 25.11 | 25.54 | 25.54 | 1.15% | 5,668 |
| Jul 14, 2025 | 25.53 | 26.12 | 25.25 | 25.25 | 25.25 | -3.91% | 3,322 |
| Jul 11, 2025 | 26.00 | 26.50 | 25.71 | 26.28 | 26.28 | -2.80% | 2,171 |
| Jul 10, 2025 | 26.21 | 27.04 | 26.21 | 27.04 | 27.04 | 2.46% | 5,626 |
| Jul 9, 2025 | 26.39 | 27.06 | 26.39 | 26.39 | 26.39 | 0.53% | 2,378 |
| Jul 8, 2025 | 26.61 | 26.64 | 26.25 | 26.25 | 26.25 | -0.89% | 2,689 |
| Jul 7, 2025 | 26.59 | 26.69 | 25.71 | 26.48 | 26.48 | 1.53% | 4,334 |
| Jul 3, 2025 | 26.02 | 26.08 | 26.02 | 26.08 | 26.08 | -1.45% | 716 |