5 DAY PERFORMANCE
+11.06%
1 MONTH PERFORMANCE
+17.76%
3 MONTH PERFORMANCE
-3.03%
6 MONTH PERFORMANCE
-6.02%
YEAR-TO-DATE PERFORMANCE
-1.42%
1 YEAR PERFORMANCE
-16.22%
Diageo plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 03/12/2025 | $110.32 | $108.42 (-1.72%) | $110.40 | $108.12 | 699,200 | $61.06 B |
| 03/11/2025 | $111.66 | $110.40 (-1.13%) | $111.70 | $109.54 | 989,265 | $61.81 B |
| 03/10/2025 | $111.64 | $112.19 (0.49%) | $114.16 | $111.35 | 1.77 M | $62.81 B |
| 03/07/2025 | $111.37 | $112.84 (1.32%) | $113.56 | $111.37 | 1.38 M | $63.18 B |
| 03/06/2025 | $111.08 | $114.19 (2.8%) | $114.47 | $111.00 | 1.13 M | $63.93 B |
| 03/05/2025 | $113.81 | $113.97 (0.14%) | $114.25 | $112.91 | 1.24 M | $63.81 B |
| 03/04/2025 | $109.10 | $108.31 (-0.72%) | $109.91 | $108.13 | 957,614 | $60.64 B |
| 03/03/2025 | $109.72 | $109.15 (-0.52%) | $110.61 | $108.39 | 1.02 M | $61.11 B |
| 02/28/2025 | $109.39 | $108.82 (-0.52%) | $109.60 | $107.95 | 718,801 | $60.93 B |
| 02/27/2025 | $109.03 | $108.64 (-0.36%) | $109.65 | $108.33 | 973,287 | $60.83 B |
| 02/26/2025 | $110.41 | $110.49 (0.07%) | $111.44 | $110.04 | 1.22 M | $61.86 B |
| 02/25/2025 | $110.70 | $109.90 (-0.72%) | $111.34 | $109.71 | 642,334 | $61.53 B |
| 02/24/2025 | $109.96 | $110.27 (0.28%) | $111.41 | $109.40 | 912,209 | $61.74 B |
| 02/21/2025 | $109.70 | $110.52 (0.75%) | $111.09 | $109.25 | 868,100 | $61.88 B |
| 02/20/2025 | $106.38 | $107.98 (1.5%) | $107.98 | $106.13 | 1.13 M | $60.46 B |
| 02/19/2025 | $106.72 | $106.50 (-0.21%) | $107.33 | $106.36 | 1.08 M | $59.63 B |
| 02/18/2025 | $108.11 | $107.72 (-0.36%) | $108.49 | $107.44 | 1.38 M | $60.31 B |
| 02/14/2025 | $108.78 | $107.53 (-1.15%) | $109.33 | $107.42 | 864,531 | $60.21 B |
| 02/13/2025 | $109.45 | $109.38 (-0.06%) | $109.77 | $108.68 | 1.44 M | $61.24 B |
| 02/12/2025 | $107.00 | $106.42 (-0.54%) | $107.21 | $105.72 | 1.03 M | $59.58 B |
| 02/11/2025 | $107.24 | $108.13 (0.83%) | $108.40 | $107.24 | 866,843 | $60.54 B |
| 02/10/2025 | $109.41 | $108.46 (-0.87%) | $109.50 | $108.19 | 1.17 M | $60.73 B |
| 02/07/2025 | $111.08 | $110.49 (-0.53%) | $111.36 | $110.18 | 976,700 | $61.86 B |
| 02/06/2025 | $112.59 | $111.84 (-0.67%) | $112.92 | $111.25 | 1.10 M | $62.62 B |
| 02/05/2025 | $113.16 | $111.47 (-1.49%) | $113.25 | $111.36 | 1.41 M | $62.41 B |
| 02/04/2025 | $116.88 | $115.95 (-0.8%) | $117.53 | $115.83 | 1.14 M | $64.92 B |
| 02/03/2025 | $115.70 | $116.93 (1.06%) | $118.50 | $115.24 | 1.64 M | $65.47 B |
| 01/31/2025 | $119.52 | $119.97 (0.38%) | $121.49 | $119.12 | 990,410 | $67.17 B |
| 01/30/2025 | $121.68 | $121.57 (-0.09%) | $122.43 | $120.87 | 955,054 | $68.07 B |
| 01/29/2025 | $121.77 | $120.70 (-0.88%) | $122.10 | $120.42 | 770,823 | $67.58 B |
| 01/28/2025 | $125.40 | $123.54 (-1.48%) | $125.56 | $123.28 | 742,110 | $69.17 B |
| 01/27/2025 | $124.29 | $125.67 (1.11%) | $125.94 | $123.61 | 1.27 M | $70.36 B |
| 01/24/2025 | $124.21 | $124.45 (0.19%) | $125.10 | $123.05 | 1.86 M | $69.68 B |
| 01/23/2025 | $118.01 | $118.98 (0.82%) | $119.44 | $117.30 | 765,352 | $66.62 B |
| 01/22/2025 | $118.81 | $117.65 (-0.98%) | $118.89 | $117.48 | 835,400 | $65.87 B |
| 01/21/2025 | $119.20 | $119.73 (0.44%) | $120.45 | $119.04 | 1.08 M | $66.86 B |
| 01/17/2025 | $118.43 | $118.79 (0.3%) | $119.09 | $118.04 | 895,669 | $66.34 B |
| 01/16/2025 | $115.68 | $117.37 (1.46%) | $117.38 | $115.12 | 907,200 | $65.54 B |
| 01/15/2025 | $115.95 | $115.94 (-0.01%) | $116.69 | $115.32 | 811,521 | $64.75 B |
| 01/14/2025 | $114.40 | $114.50 (0.09%) | $115.03 | $113.99 | 1.20 M | $63.94 B |
| 01/13/2025 | $115.84 | $116.67 (0.72%) | $117.05 | $115.16 | 2.27 M | $65.15 B |
| 01/10/2025 | $122.25 | $118.23 (-3.29%) | $122.25 | $118.22 | 1.31 M | $66.02 B |
| 01/08/2025 | $124.49 | $125.44 (0.76%) | $125.52 | $124.16 | 620,700 | $70.05 B |
| 01/07/2025 | $125.98 | $124.88 (-0.87%) | $126.73 | $124.54 | 931,700 | $69.74 B |
| 01/06/2025 | $123.12 | $125.32 (1.79%) | $126.34 | $123.10 | 1.72 M | $69.98 B |
| 01/03/2025 | $122.72 | $121.38 (-1.09%) | $122.76 | $121.38 | 1.17 M | $67.78 B |
| 01/02/2025 | $126.33 | $126.12 (-0.17%) | $127.00 | $125.74 | 885,126 | $70.43 B |
| 12/31/2024 | $126.69 | $127.13 (0.35%) | $127.33 | $126.38 | 433,700 | $70.99 B |
| 12/30/2024 | $126.66 | $126.70 (0.03%) | $127.27 | $125.67 | 1.04 M | $70.75 B |
| 12/27/2024 | $126.28 | $126.93 (0.51%) | $127.81 | $126.16 | 967,236 | $70.88 B |
| 12/26/2024 | $125.97 | $127.05 (0.86%) | $127.90 | $125.77 | 856,523 | $70.95 B |
| 12/24/2024 | $125.48 | $126.56 (0.86%) | $126.60 | $124.93 | 301,600 | $70.68 B |
| 12/23/2024 | $125.23 | $125.69 (0.37%) | $125.99 | $124.29 | 1.13 M | $70.19 B |
| 12/20/2024 | $125.34 | $125.47 (0.1%) | $126.80 | $125.34 | 1.09 M | $70.07 B |
| 12/19/2024 | $126.15 | $127.24 (0.86%) | $127.81 | $125.44 | 1.74 M | $71.06 B |
| 12/18/2024 | $127.68 | $125.37 (-1.81%) | $128.29 | $125.29 | 1.14 M | $70.01 B |
| 12/17/2024 | $129.06 | $128.54 (-0.4%) | $129.84 | $128.26 | 1.21 M | $71.78 B |
| 12/16/2024 | $131.13 | $130.66 (-0.36%) | $132.34 | $130.62 | 1.77 M | $72.97 B |
| 12/13/2024 | $132.09 | $131.45 (-0.48%) | $132.33 | $131.08 | 2.33 M | $73.41 B |
| 12/12/2024 | $129.33 | $129.24 (-0.07%) | $130.07 | $128.86 | 1.79 M | $72.17 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.
