Diageo plc (DGEAF)
OTCMKTS · Delayed Price · Currency is USD
23.00
-0.83 (-3.47%)
Oct 29, 2025, 3:09 PM EDT
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2025 | 23.00 | 23.38 | 23.00 | 23.38 | - | -1.88% | 253 |
| Oct 28, 2025 | 23.89 | 23.89 | 23.48 | 23.83 | 23.83 | -0.77% | 1,777 |
| Oct 27, 2025 | 24.01 | 24.04 | 23.70 | 24.01 | 24.01 | -1.03% | 6,069 |
| Oct 24, 2025 | 23.97 | 24.28 | 23.89 | 24.26 | 24.26 | 0.08% | 6,929 |
| Oct 23, 2025 | 24.50 | 24.54 | 24.25 | 24.25 | 24.25 | -2.29% | 2,599 |
| Oct 22, 2025 | 24.03 | 24.81 | 24.03 | 24.81 | 24.81 | 0.68% | 1,305 |
| Oct 21, 2025 | 24.44 | 24.65 | 24.44 | 24.65 | 24.65 | -0.67% | 843 |
| Oct 20, 2025 | 24.26 | 24.82 | 24.26 | 24.81 | 24.81 | 0.24% | 3,180 |
| Oct 17, 2025 | 24.25 | 24.75 | 24.25 | 24.75 | 24.75 | 3.19% | 1,863 |
| Oct 16, 2025 | 24.09 | 24.23 | 23.62 | 23.99 | 23.39 | 1.21% | 9,824 |
| Oct 15, 2025 | 23.36 | 24.09 | 23.36 | 23.70 | 23.11 | -0.34% | 2,165 |
| Oct 14, 2025 | 23.75 | 23.95 | 23.56 | 23.78 | 23.19 | -0.13% | 8,259 |
| Oct 13, 2025 | 23.46 | 24.19 | 23.46 | 23.81 | 23.22 | 0.64% | 6,586 |
| Oct 10, 2025 | 23.87 | 24.20 | 23.66 | 23.66 | 23.07 | -1.84% | 2,843 |
| Oct 9, 2025 | 23.57 | 24.10 | 23.57 | 24.10 | 23.50 | -0.65% | 2,525 |
| Oct 8, 2025 | 23.65 | 24.26 | 23.65 | 24.26 | 23.66 | 1.17% | 2,560 |
| Oct 7, 2025 | 24.22 | 24.22 | 23.68 | 23.98 | 23.39 | 1.14% | 19,396 |
| Oct 6, 2025 | 23.77 | 23.99 | 23.56 | 23.71 | 23.12 | -2.72% | 3,864 |
| Oct 3, 2025 | 24.26 | 24.37 | 23.83 | 24.37 | 23.77 | 2.40% | 1,152 |
| Oct 2, 2025 | 24.01 | 24.08 | 23.72 | 23.80 | 23.21 | -0.73% | 7,411 |
| Oct 1, 2025 | 24.26 | 24.29 | 23.81 | 23.98 | 23.38 | 0.88% | 2,721 |
| Sep 30, 2025 | 24.00 | 24.15 | 23.72 | 23.77 | 23.18 | 0.87% | 26,279 |
| Sep 29, 2025 | 23.38 | 23.89 | 23.38 | 23.56 | 22.98 | -0.70% | 6,707 |
| Sep 26, 2025 | 23.58 | 23.73 | 23.50 | 23.73 | 23.14 | -0.08% | 2,199 |
| Sep 25, 2025 | 23.65 | 23.74 | 23.65 | 23.74 | 23.16 | -0.21% | 2,253 |
| Sep 24, 2025 | 23.68 | 23.97 | 23.68 | 23.80 | 23.21 | -1.92% | 4,860 |
| Sep 23, 2025 | 23.99 | 24.26 | 23.85 | 24.26 | 23.66 | -0.07% | 6,189 |
| Sep 22, 2025 | 24.26 | 24.28 | 24.15 | 24.28 | 23.68 | -1.49% | 1,578 |
| Sep 19, 2025 | 24.50 | 24.66 | 24.50 | 24.65 | 24.04 | 1.31% | 970 |
| Sep 18, 2025 | 24.37 | 24.37 | 24.33 | 24.33 | 23.73 | -3.25% | 1,079 |
| Sep 17, 2025 | 25.08 | 25.15 | 25.08 | 25.15 | 24.52 | 0.48% | 5,198 |
| Sep 16, 2025 | 25.03 | 25.35 | 25.03 | 25.03 | 24.41 | -2.76% | 1,163 |
| Sep 15, 2025 | 26.03 | 26.03 | 25.08 | 25.74 | 25.10 | -1.17% | 1,201 |
| Sep 12, 2025 | 25.47 | 26.04 | 25.47 | 26.04 | 25.40 | -1.72% | 1,223 |
| Sep 11, 2025 | 26.50 | 26.50 | 26.50 | 26.50 | 25.84 | 1.09% | 602 |
| Sep 10, 2025 | 25.93 | 26.60 | 25.93 | 26.22 | 25.57 | 0.71% | 1,433 |
| Sep 9, 2025 | 26.92 | 26.94 | 26.02 | 26.03 | 25.38 | -4.55% | 4,515 |
| Sep 8, 2025 | 27.00 | 27.30 | 27.00 | 27.27 | 26.59 | -3.09% | 2,700 |
| Sep 5, 2025 | 27.00 | 28.14 | 27.00 | 28.14 | 27.44 | 0.85% | 4,544 |
| Sep 4, 2025 | 27.90 | 27.90 | 27.90 | 27.90 | 27.21 | -0.41% | 880 |
| Sep 3, 2025 | 28.03 | 28.03 | 27.12 | 28.02 | 27.33 | 0.12% | 1,199 |
| Sep 2, 2025 | 27.97 | 27.99 | 27.56 | 27.99 | 27.29 | -1.12% | 1,605 |
| Aug 29, 2025 | 28.50 | 28.50 | 28.29 | 28.30 | 27.60 | 0.38% | 4,379 |
| Aug 28, 2025 | 27.97 | 28.70 | 27.95 | 28.19 | 27.49 | 0.73% | 3,126 |
| Aug 27, 2025 | 27.84 | 27.99 | 27.75 | 27.99 | 27.30 | 1.93% | 65,319 |
| Aug 26, 2025 | 28.19 | 28.19 | 27.46 | 27.46 | 26.78 | -3.76% | 3,130 |
| Aug 25, 2025 | 29.74 | 29.74 | 28.53 | 28.53 | 27.82 | -2.11% | 788 |
| Aug 22, 2025 | 29.13 | 29.15 | 28.41 | 29.15 | 28.42 | 3.83% | 2,768 |
| Aug 21, 2025 | 28.27 | 29.03 | 28.07 | 28.07 | 27.37 | -3.07% | 2,527 |
| Aug 20, 2025 | 29.45 | 29.45 | 28.45 | 28.96 | 28.24 | 1.75% | 3,905 |