5 DAY PERFORMANCE
-5.53%
1 MONTH PERFORMANCE
-13.19%
3 MONTH PERFORMANCE
+2.10%
6 MONTH PERFORMANCE
+11.20%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
-15.87%
Diageo plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 09/21/2026 | $85.74 | $86.02 (0.33%) | $86.25 | $85.46 | 254.10 K | |
| 09/18/2026 | $85.97 | $85.59 (-0.44%) | $86.22 | $85.52 | 985.20 K | $47.58 B |
| 09/17/2026 | $86.91 | $86.72 (-0.22%) | $87.13 | $86.10 | 1.51 M | $48.21 B |
| 09/16/2026 | $87.56 | $86.95 (-0.7%) | $87.73 | $86.61 | 1.38 M | $48.34 B |
| 09/15/2026 | $87.10 | $86.80 (-0.34%) | $87.47 | $86.63 | 650.40 K | $48.25 B |
| 09/14/2026 | $89.05 | $88.38 (-0.75%) | $89.46 | $88.26 | 965.22 K | $49.13 B |
| 09/11/2026 | $87.23 | $86.63 (-0.69%) | $87.42 | $85.81 | 1.55 M | $48.16 B |
| 09/10/2026 | $86.37 | $86.31 (-0.07%) | $86.92 | $85.74 | 891.62 K | $47.98 B |
| 09/09/2026 | $87.25 | $86.10 (-1.32%) | $87.51 | $85.91 | 1.59 M | $47.87 B |
| 09/08/2026 | $88.28 | $87.14 (-1.29%) | $88.93 | $87.12 | 861.22 K | $48.44 B |
| 09/04/2026 | $90.25 | $89.19 (-1.17%) | $90.70 | $89.14 | 1.07 M | $49.58 B |
| 09/03/2026 | $90.73 | $90.68 (-0.06%) | $90.87 | $89.64 | 691.90 K | $50.41 B |
| 09/02/2026 | $90.40 | $91.14 (0.82%) | $91.73 | $90.23 | 841.00 K | $50.67 B |
| 09/01/2026 | $90.30 | $90.06 (-0.27%) | $91.17 | $89.87 | 949.84 K | $50.07 B |
| 08/31/2026 | $92.60 | $91.85 (-0.81%) | $92.73 | $91.63 | 507.30 K | $51.06 B |
| 08/28/2026 | $92.78 | $92.99 (0.23%) | $93.18 | $92.32 | 486.80 K | $51.70 B |
| 08/27/2026 | $92.38 | $92.09 (-0.31%) | $92.74 | $91.97 | 607.71 K | $51.20 B |
| 08/26/2026 | $95.49 | $93.67 (-1.91%) | $95.49 | $93.62 | 1.62 M | $52.07 B |
| 08/25/2026 | $94.68 | $94.75 (0.07%) | $95.08 | $94.18 | 1.01 M | $52.67 B |
| 08/24/2026 | $95.34 | $96.07 (0.77%) | $96.99 | $95.34 | 712.09 K | $53.41 B |
| 08/21/2026 | $93.51 | $94.62 (1.19%) | $94.63 | $93.00 | 1.05 M | $52.60 B |
| 08/20/2026 | $93.52 | $93.85 (0.35%) | $94.40 | $93.07 | 856.43 K | $52.17 B |
| 08/19/2026 | $90.75 | $92.90 (2.37%) | $93.12 | $90.36 | 917.25 K | $51.65 B |
| 08/18/2026 | $92.13 | $90.98 (-1.25%) | $92.19 | $90.97 | 618.93 K | $50.58 B |
| 08/17/2026 | $93.67 | $91.82 (-1.98%) | $94.15 | $91.79 | 1.17 M | $51.05 B |
| 08/14/2026 | $95.44 | $95.44 (0%) | $95.83 | $95.06 | 623.66 K | $53.06 B |
| 08/13/2026 | $94.23 | $95.01 (0.83%) | $95.34 | $94.06 | 1.16 M | $52.82 B |
| 08/12/2026 | $93.42 | $93.96 (0.58%) | $94.00 | $93.16 | 1.04 M | $52.24 B |
| 08/11/2026 | $94.94 | $94.94 (0%) | $95.83 | $94.70 | 1.60 M | $52.78 B |
| 08/10/2026 | $96.04 | $97.11 (1.11%) | $97.13 | $95.80 | 1.79 M | $53.99 B |
| 08/07/2026 | $96.82 | $96.35 (-0.49%) | $97.06 | $95.93 | 3.14 M | $53.55 B |
| 08/06/2026 | $93.98 | $92.80 (-1.26%) | $94.21 | $91.17 | 3.52 M | $51.57 B |
| 08/05/2026 | $88.80 | $88.43 (-0.42%) | $88.81 | $87.26 | 1.89 M | $49.14 B |
| 08/04/2026 | $87.44 | $87.83 (0.45%) | $88.14 | $87.09 | 1.45 M | $48.81 B |
| 08/03/2026 | $89.53 | $88.51 (-1.14%) | $90.13 | $88.37 | 853.96 K | $49.19 B |
| 07/31/2026 | $87.84 | $88.06 (0.25%) | $88.51 | $87.38 | 864.59 K | $48.94 B |
| 07/30/2026 | $88.94 | $89.06 (0.13%) | $89.17 | $87.88 | 1.13 M | $49.50 B |
| 07/29/2026 | $86.85 | $89.16 (2.66%) | $89.51 | $86.85 | 1.54 M | $49.55 B |
| 07/28/2026 | $87.69 | $88.90 (1.38%) | $89.67 | $87.65 | 1.33 M | $49.41 B |
| 07/27/2026 | $83.99 | $85.16 (1.39%) | $85.83 | $83.90 | 1.13 M | $47.33 B |
| 07/24/2026 | $82.52 | $83.08 (0.68%) | $83.60 | $82.00 | 845.43 K | $46.17 B |
| 07/23/2026 | $82.15 | $82.26 (0.13%) | $82.41 | $81.41 | 945.50 K | $45.72 B |
| 07/22/2026 | $85.71 | $84.33 (-1.61%) | $85.80 | $84.27 | 866.90 K | $46.87 B |
| 07/21/2026 | $84.48 | $83.55 (-1.1%) | $84.92 | $83.53 | 632.95 K | $46.43 B |
| 07/20/2026 | $84.57 | $84.84 (0.32%) | $85.00 | $84.07 | 939.60 K | $47.15 B |
| 07/17/2026 | $85.27 | $84.00 (-1.49%) | $85.89 | $83.39 | 775.50 K | $46.68 B |
| 07/16/2026 | $83.45 | $85.48 (2.43%) | $85.65 | $83.40 | 1.26 M | $47.51 B |
| 07/15/2026 | $81.45 | $82.21 (0.93%) | $82.93 | $81.27 | 831.31 K | $45.69 B |
| 07/14/2026 | $81.77 | $80.94 (-1.02%) | $81.91 | $80.59 | 1.05 M | $44.98 B |
| 07/13/2026 | $83.53 | $82.50 (-1.23%) | $84.58 | $82.31 | 966.94 K | $45.85 B |
| 07/10/2026 | $80.49 | $82.03 (1.91%) | $82.11 | $80.42 | 562.31 K | $45.59 B |
| 07/09/2026 | $79.44 | $80.61 (1.47%) | $81.11 | $79.39 | 808.10 K | $44.80 B |
| 07/08/2026 | $82.05 | $80.85 (-1.46%) | $82.07 | $80.23 | 948.60 K | $44.93 B |
| 07/07/2026 | $84.90 | $82.84 (-2.43%) | $85.10 | $82.78 | 939.51 K | $46.04 B |
| 07/06/2026 | $82.02 | $81.67 (-0.43%) | $82.02 | $80.33 | 968.52 K | $45.39 B |
| 07/02/2026 | $81.01 | $82.16 (1.42%) | $82.56 | $81.01 | 1.00 M | $45.66 B |
| 07/01/2026 | $78.80 | $78.70 (-0.13%) | $79.14 | $77.79 | 1.29 M | $43.74 B |
| 06/30/2026 | $81.75 | $80.38 (-1.68%) | $81.84 | $80.32 | 911.81 K | $44.67 B |
| 06/29/2026 | $84.67 | $83.20 (-1.74%) | $84.83 | $82.72 | 1.14 M | $46.24 B |
| 06/26/2026 | $82.74 | $83.51 (0.93%) | $83.64 | $82.73 | 806.60 K | $46.41 B |
| 06/25/2026 | $82.79 | $82.61 (-0.22%) | $83.64 | $82.17 | 1.05 M | $45.91 B |
| 06/24/2026 | $82.49 | $82.97 (0.58%) | $83.48 | $82.27 | 794.60 K | $46.11 B |
| 06/23/2026 | $81.48 | $82.24 (0.93%) | $82.40 | $81.35 | 1.32 M | $45.70 B |
| 06/22/2026 | $79.68 | $79.59 (-0.11%) | $80.62 | $79.39 | 1.33 M | $44.23 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
