5 DAY PERFORMANCE
+2.10%
1 MONTH PERFORMANCE
-4.63%
3 MONTH PERFORMANCE
+10.81%
6 MONTH PERFORMANCE
-3.84%
YEAR-TO-DATE PERFORMANCE
-4.79%
1 YEAR PERFORMANCE
-18.11%
Diageo plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 06/22/2026 | $79.68 | $79.59 (-0.11%) | $80.62 | $79.39 | 1.31 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 |
| 05/06/2026 | $85.32 | $84.61 (-0.83%) | $85.50 | $84.35 | 2.27 M | $47.02 B |
| 05/05/2026 | $79.36 | $80.34 (1.23%) | $80.65 | $78.85 | 1.47 M | $44.65 B |
| 05/04/2026 | $79.75 | $78.51 (-1.55%) | $79.75 | $78.25 | 981.90 K | $43.63 B |
| 05/01/2026 | $80.88 | $79.70 (-1.46%) | $81.06 | $79.53 | 1.28 M | $44.29 B |
| 04/30/2026 | $78.43 | $80.65 (2.83%) | $81.34 | $78.40 | 3.05 M | $44.82 B |
| 04/29/2026 | $78.37 | $77.40 (-1.24%) | $78.38 | $77.12 | 1.60 M | $43.02 B |
| 04/28/2026 | $79.65 | $78.95 (-0.88%) | $79.80 | $78.86 | 827.50 K | $43.88 B |
| 04/27/2026 | $79.13 | $79.00 (-0.16%) | $79.54 | $78.99 | 980.62 K | $43.90 B |
| 04/24/2026 | $79.44 | $79.29 (-0.19%) | $79.88 | $79.02 | 632.91 K | $44.07 B |
| 04/23/2026 | $79.46 | $79.37 (-0.11%) | $80.24 | $78.73 | 1.00 M | $44.11 B |
| 04/22/2026 | $80.31 | $79.95 (-0.45%) | $80.60 | $79.69 | 1.72 M | $44.43 B |
| 04/21/2026 | $82.17 | $81.60 (-0.69%) | $82.67 | $81.55 | 1.81 M | $45.35 B |
| 04/20/2026 | $82.22 | $82.16 (-0.07%) | $82.78 | $81.80 | 1.32 M | $45.66 B |
| 04/17/2026 | $81.90 | $81.88 (-0.02%) | $82.71 | $81.51 | 2.03 M | $45.50 B |
| 04/16/2026 | $80.24 | $80.04 (-0.25%) | $80.74 | $80.01 | 1.30 M | $44.48 B |
| 04/15/2026 | $80.94 | $79.66 (-1.58%) | $80.96 | $79.16 | 2.92 M | $44.27 B |
| 04/14/2026 | $81.16 | $80.50 (-0.81%) | $81.30 | $80.44 | 2.15 M | $44.74 B |
| 04/13/2026 | $77.20 | $79.25 (2.66%) | $79.43 | $77.16 | 1.95 M | $44.04 B |
| 04/10/2026 | $78.71 | $77.45 (-1.6%) | $78.84 | $77.34 | 1.31 M | $43.04 B |
| 04/09/2026 | $76.31 | $78.53 (2.91%) | $79.06 | $75.97 | 1.33 M | $43.64 B |
| 04/08/2026 | $77.76 | $77.09 (-0.86%) | $78.05 | $76.81 | 1.65 M | $42.84 B |
| 04/07/2026 | $74.23 | $74.12 (-0.15%) | $74.41 | $73.43 | 1.21 M | $41.19 B |
| 04/06/2026 | $73.46 | $74.94 (2.01%) | $75.19 | $73.11 | 1.80 M | $41.65 B |
| 04/02/2026 | $74.04 | $73.32 (-0.97%) | $74.25 | $72.98 | 1.73 M | $40.75 B |
| 04/01/2026 | $74.31 | $74.63 (0.43%) | $74.78 | $73.48 | 1.18 M | $41.48 B |
| 03/31/2026 | $74.62 | $74.45 (-0.23%) | $74.67 | $73.14 | 2.60 M | $41.38 B |
| 03/30/2026 | $74.21 | $73.45 (-1.02%) | $75.11 | $73.19 | 3.04 M | $40.82 B |
| 03/27/2026 | $73.59 | $74.07 (0.65%) | $74.61 | $73.26 | 1.65 M | $41.16 B |
| 03/26/2026 | $74.13 | $73.74 (-0.53%) | $75.38 | $73.54 | 1.98 M | $40.98 B |
| 03/25/2026 | $73.68 | $74.05 (0.5%) | $74.10 | $72.90 | 1.25 M | $41.15 B |
| 03/24/2026 | $72.81 | $72.47 (-0.47%) | $73.47 | $72.45 | 1.66 M | $40.28 B |
| 03/23/2026 | $73.98 | $74.13 (0.2%) | $75.31 | $73.70 | 1.29 M | $41.20 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.
