Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 8, 2026	82.05	82.07	80.23	80.85	80.85	-2.40%	948,563
Jul 7, 2026	84.90	85.10	82.78	82.84	82.84	1.43%	939,381
Jul 6, 2026	82.02	82.02	80.34	81.67	81.67	-0.60%	968,266
Jul 2, 2026	81.01	82.56	81.01	82.16	82.16	4.40%	1,000,519
Jul 1, 2026	78.80	79.14	77.79	78.70	78.70	-2.09%	1,291,468
Jun 30, 2026	81.75	81.84	80.32	80.38	80.38	-3.39%	911,762
Jun 29, 2026	84.67	84.83	82.72	83.20	83.20	-0.37%	1,142,213
Jun 26, 2026	82.74	83.64	82.73	83.51	83.51	1.09%	806,486
Jun 25, 2026	82.79	83.64	82.17	82.61	82.61	-0.43%	1,048,166
Jun 24, 2026	82.49	83.48	82.27	82.97	82.97	0.89%	793,495
Jun 23, 2026	81.48	82.40	81.35	82.24	82.24	3.33%	1,317,434
Jun 22, 2026	79.68	80.62	79.39	79.59	79.59	-1.07%	1,326,694
Jun 18, 2026	79.75	81.23	79.63	80.45	80.45	2.04%	1,599,189
Jun 17, 2026	80.97	81.50	78.49	78.84	78.84	-2.11%	1,146,196
Jun 16, 2026	80.57	81.39	80.42	80.54	80.54	0.31%	1,050,022
Jun 15, 2026	81.86	82.10	80.25	80.29	80.29	-1.83%	1,360,256
Jun 12, 2026	81.38	81.84	80.52	81.79	81.79	0.83%	1,402,413
Jun 11, 2026	80.94	81.99	80.16	81.12	81.12	1.68%	1,587,116
Jun 10, 2026	79.40	80.96	79.25	79.78	79.78	-0.78%	1,325,845
Jun 9, 2026	81.08	81.73	80.23	80.41	80.41	0.21%	1,769,323
Jun 8, 2026	79.82	80.53	79.76	80.24	80.24	-0.24%	1,270,363
Jun 5, 2026	80.63	81.00	79.60	80.43	80.43	1.89%	1,399,154
Jun 4, 2026	79.82	79.95	78.73	78.94	78.94	0.34%	2,430,417
Jun 3, 2026	79.28	79.52	78.60	78.67	78.67	-0.77%	880,988
Jun 2, 2026	79.67	79.97	78.98	79.28	79.28	-0.74%	1,058,650
Jun 1, 2026	81.56	81.70	79.72	79.87	79.87	-3.14%	1,352,397
May 29, 2026	83.44	83.97	82.46	82.46	82.46	-2.52%	839,247
May 28, 2026	85.32	85.67	84.57	84.59	84.59	-2.28%	957,982
May 27, 2026	86.75	87.48	86.31	86.56	86.56	1.82%	962,806
May 26, 2026	86.28	86.41	84.55	85.01	85.01	-1.30%	866,921
May 22, 2026	85.95	86.60	85.81	86.13	86.13	0.17%	556,525
May 21, 2026	84.85	86.45	83.98	85.98	85.98	1.01%	694,252
May 20, 2026	84.26	85.38	83.60	85.12	85.12	0.98%	764,366
May 19, 2026	84.21	84.67	83.67	84.29	84.29	0.61%	1,183,917
May 18, 2026	82.19	83.88	82.17	83.78	83.78	2.56%	940,917
May 15, 2026	81.64	82.05	81.22	81.69	81.69	1.38%	826,391
May 14, 2026	80.84	81.41	80.47	80.58	80.58	-0.14%	1,243,456
May 13, 2026	80.64	81.12	79.98	80.69	80.69	-0.52%	839,248
May 12, 2026	81.87	82.15	80.95	81.11	81.11	-1.10%	1,247,418
May 11, 2026	83.62	83.78	81.36	82.01	82.01	-2.72%	3,410,068
May 8, 2026	83.66	84.61	83.56	84.30	84.30	1.04%	1,335,908
May 7, 2026	83.20	84.07	82.76	83.43	83.43	-1.39%	1,292,562
May 6, 2026	85.32	85.50	84.35	84.61	84.61	5.31%	2,271,932
May 5, 2026	79.37	80.65	78.85	80.34	80.34	2.33%	1,468,857
May 4, 2026	79.75	79.75	78.25	78.51	78.51	-1.49%	981,851
May 1, 2026	80.88	81.06	79.53	79.70	79.70	-1.18%	1,283,960
Apr 30, 2026	78.43	81.34	78.40	80.65	80.65	4.20%	3,046,672
Apr 29, 2026	78.37	78.38	77.12	77.40	77.40	-1.96%	1,604,283
Apr 28, 2026	79.65	79.80	78.86	78.95	78.95	-0.06%	827,482
Apr 27, 2026	79.13	79.54	78.99	79.00	79.00	-0.37%	980,618