5 DAY PERFORMANCE
-6.72%
1 MONTH PERFORMANCE
-0.85%
3 MONTH PERFORMANCE
-1.55%
6 MONTH PERFORMANCE
-15.21%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
-24.64%
Diageo plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 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 |
| 06/18/2026 | $79.75 | $80.45 (0.88%) | $81.23 | $79.63 | 1.60 M | $44.71 B |
| 06/17/2026 | $80.97 | $78.84 (-2.63%) | $81.50 | $78.49 | 1.15 M | $43.82 B |
| 06/16/2026 | $80.57 | $80.54 (-0.04%) | $81.39 | $80.42 | 1.05 M | $44.76 B |
| 06/15/2026 | $81.86 | $80.29 (-1.92%) | $82.10 | $80.25 | 1.36 M | $44.62 B |
| 06/12/2026 | $81.38 | $81.79 (0.5%) | $81.84 | $80.52 | 1.40 M | $45.45 B |
| 06/11/2026 | $80.94 | $81.12 (0.22%) | $81.99 | $80.16 | 1.59 M | $45.08 B |
| 06/10/2026 | $79.40 | $79.78 (0.48%) | $80.96 | $79.25 | 1.33 M | $44.34 B |
| 06/09/2026 | $81.08 | $80.41 (-0.83%) | $81.73 | $80.22 | 1.77 M | $44.69 B |
| 06/08/2026 | $79.82 | $80.24 (0.53%) | $80.53 | $79.76 | 1.27 M | $44.59 B |
| 06/05/2026 | $80.63 | $80.43 (-0.25%) | $81.00 | $79.60 | 1.40 M | $44.70 B |
| 06/04/2026 | $79.82 | $78.94 (-1.1%) | $79.95 | $78.72 | 2.43 M | $43.87 B |
| 06/03/2026 | $79.28 | $78.67 (-0.77%) | $79.52 | $78.60 | 880.99 K | $43.72 B |
| 06/02/2026 | $79.67 | $79.28 (-0.49%) | $79.97 | $78.98 | 1.06 M | $44.06 B |
| 06/01/2026 | $81.56 | $79.87 (-2.07%) | $81.70 | $79.72 | 1.35 M | $44.39 B |
| 05/29/2026 | $83.44 | $82.46 (-1.17%) | $83.97 | $82.46 | 839.25 K | $45.83 B |
| 05/28/2026 | $85.32 | $84.59 (-0.86%) | $85.67 | $84.57 | 957.98 K | $47.01 B |
| 05/27/2026 | $86.75 | $86.56 (-0.22%) | $87.48 | $86.31 | 962.81 K | $48.11 B |
| 05/26/2026 | $86.28 | $85.01 (-1.47%) | $86.41 | $84.55 | 866.92 K | $47.24 B |
| 05/22/2026 | $85.95 | $86.13 (0.21%) | $86.60 | $85.81 | 556.53 K | $47.87 B |
| 05/21/2026 | $84.85 | $85.98 (1.33%) | $86.45 | $83.98 | 694.25 K | $47.78 B |
| 05/20/2026 | $84.26 | $85.12 (1.02%) | $85.38 | $83.60 | 764.37 K | $47.31 B |
| 05/19/2026 | $84.21 | $84.29 (0.1%) | $84.67 | $83.67 | 1.18 M | $46.84 B |
| 05/18/2026 | $82.19 | $83.78 (1.93%) | $83.88 | $82.17 | 940.92 K | $46.56 B |
| 05/15/2026 | $81.64 | $81.69 (0.06%) | $82.05 | $81.22 | 826.40 K | $45.40 B |
| 05/14/2026 | $80.84 | $80.58 (-0.32%) | $81.41 | $80.47 | 1.24 M | $44.78 B |
| 05/13/2026 | $80.64 | $80.69 (0.06%) | $81.12 | $79.98 | 839.25 K | $44.84 B |
| 05/12/2026 | $81.87 | $81.11 (-0.93%) | $82.15 | $80.94 | 1.25 M | $45.08 B |
| 05/11/2026 | $83.62 | $82.01 (-1.93%) | $83.78 | $81.36 | 3.41 M | $45.58 B |
| 05/08/2026 | $83.66 | $84.30 (0.77%) | $84.61 | $83.56 | 1.34 M | $46.85 B |
| 05/07/2026 | $83.20 | $83.43 (0.28%) | $84.07 | $82.76 | 1.29 M | $46.37 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.
