5 DAY PERFORMANCE
-12.09%
1 MONTH PERFORMANCE
-2.18%
3 MONTH PERFORMANCE
-7.11%
6 MONTH PERFORMANCE
+2.24%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
-12.52%
Diageo plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 11/04/2026 | $96.46 | $97.70 (1.29%) | $98.10 | $96.31 | 1.89 M | $54.31 B |
| 11/03/2026 | $95.26 | $94.05 (-1.27%) | $95.53 | $93.85 | 1.02 M | $52.29 B |
| 11/02/2026 | $95.53 | $97.63 (2.2%) | $97.72 | $95.42 | 1.31 M | $54.28 B |
| 10/30/2026 | $93.48 | $93.44 (-0.04%) | $94.04 | $93.12 | 928.21 K | $51.95 B |
| 10/29/2026 | $91.93 | $91.33 (-0.65%) | $92.29 | $90.55 | 776.70 K | $50.77 B |
| 10/28/2026 | $92.54 | $91.96 (-0.63%) | $93.03 | $91.34 | 1.02 M | $51.12 B |
| 10/27/2026 | $93.05 | $93.07 (0.02%) | $93.50 | $92.81 | 561.32 K | $51.74 B |
| 10/26/2026 | $94.76 | $94.41 (-0.37%) | $95.05 | $94.25 | 960.30 K | $52.49 B |
| 10/23/2026 | $96.52 | $95.97 (-0.57%) | $96.99 | $95.22 | 987.70 K | $53.35 B |
| 10/22/2026 | $93.50 | $96.69 (3.41%) | $96.69 | $93.47 | 1.12 M | $53.75 B |
| 10/21/2026 | $93.53 | $92.85 (-0.73%) | $93.76 | $92.48 | 1.18 M | $51.62 B |
| 10/20/2026 | $93.79 | $93.41 (-0.41%) | $94.20 | $93.38 | 863.00 K | $51.93 B |
| 10/19/2026 | $93.94 | $93.49 (-0.48%) | $94.54 | $93.28 | 1.37 M | $51.97 B |
| 10/16/2026 | $94.25 | $95.11 (0.91%) | $95.54 | $94.21 | 1.06 M | $52.87 B |
| 10/15/2026 | $93.35 | $93.96 (0.65%) | $94.85 | $93.35 | 880.80 K | $52.24 B |
| 10/14/2026 | $91.28 | $92.00 (0.79%) | $92.09 | $90.45 | 1.10 M | $51.15 B |
| 10/13/2026 | $91.01 | $90.43 (-0.64%) | $91.16 | $90.19 | 1.65 M | $50.27 B |
| 10/12/2026 | $87.40 | $88.73 (1.52%) | $89.30 | $87.40 | 1.69 M | $49.33 B |
| 10/09/2026 | $87.03 | $86.73 (-0.34%) | $87.15 | $86.36 | 490.57 K | $48.22 B |
| 10/08/2026 | $85.53 | $86.98 (1.7%) | $87.17 | $85.10 | 893.46 K | $48.35 B |
| 10/07/2026 | $85.08 | $84.73 (-0.41%) | $85.72 | $84.63 | 1.82 M | $47.10 B |
| 10/06/2026 | $84.86 | $84.78 (-0.09%) | $85.29 | $84.49 | 1.14 M | $47.13 B |
| 10/05/2026 | $83.70 | $83.97 (0.32%) | $84.29 | $83.20 | 1.23 M | $46.68 B |
| 10/02/2026 | $85.02 | $84.75 (-0.32%) | $85.52 | $84.54 | 1.14 M | $47.12 B |
| 10/01/2026 | $85.05 | $84.42 (-0.74%) | $85.20 | $84.00 | 1.12 M | $46.93 B |
| 09/30/2026 | $86.56 | $85.60 (-1.11%) | $86.66 | $85.60 | 785.83 K | $47.59 B |
| 09/29/2026 | $84.98 | $85.34 (0.42%) | $85.40 | $84.52 | 756.80 K | $47.44 B |
| 09/28/2026 | $86.82 | $86.24 (-0.67%) | $87.16 | $85.70 | 705.63 K | $47.94 B |
| 09/25/2026 | $86.97 | $87.52 (0.63%) | $87.56 | $86.76 | 580.60 K | $48.65 B |
| 09/24/2026 | $87.23 | $86.83 (-0.46%) | $87.40 | $86.50 | 882.41 K | $48.27 B |
| 09/23/2026 | $86.58 | $86.11 (-0.54%) | $86.74 | $85.59 | 816.66 K | $47.87 B |
| 09/22/2026 | $87.53 | $87.37 (-0.18%) | $88.13 | $87.10 | 573.94 K | $48.57 B |
| 09/21/2026 | $85.74 | $86.82 (1.26%) | $87.05 | $85.08 | 795.52 K | $48.27 B |
| 09/18/2026 | $85.97 | $85.59 (-0.44%) | $86.22 | $85.52 | 985.21 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 |
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.
