5 DAY PERFORMANCE
+4.59%
1 MONTH PERFORMANCE
+6.04%
3 MONTH PERFORMANCE
-9.51%
6 MONTH PERFORMANCE
-8.41%
YEAR-TO-DATE PERFORMANCE
-24.26%
1 YEAR PERFORMANCE
-21.71%
Diageo plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 12/05/2025 | $89.45 | $88.46 (-1.11%) | $90.48 | $88.31 | 2.50 M | $49.12 B |
| 12/04/2025 | $91.36 | $89.49 (-2.05%) | $93.07 | $89.07 | 2.13 M | $49.69 B |
| 12/03/2025 | $92.80 | $92.06 (-0.8%) | $94.21 | $91.81 | 1.62 M | $51.12 B |
| 12/02/2025 | $92.12 | $91.76 (-0.39%) | $92.34 | $90.91 | 1.01 M | $50.95 B |
| 12/01/2025 | $92.11 | $92.35 (0.26%) | $92.83 | $91.96 | 1.25 M | $51.28 B |
| 11/28/2025 | $91.41 | $91.61 (0.22%) | $91.94 | $91.23 | 882.70 K | $50.87 B |
| 11/26/2025 | $90.38 | $90.64 (0.29%) | $90.89 | $90.38 | 820.68 K | $50.33 B |
| 11/25/2025 | $90.95 | $91.17 (0.24%) | $91.79 | $90.82 | 1.12 M | $50.62 B |
| 11/24/2025 | $91.61 | $90.78 (-0.91%) | $91.61 | $90.14 | 1.43 M | $50.41 B |
| 11/21/2025 | $91.05 | $92.00 (1.04%) | $92.98 | $90.91 | 1.51 M | $51.08 B |
| 11/20/2025 | $88.72 | $88.73 (0.01%) | $89.61 | $88.54 | 1.58 M | $49.27 B |
| 11/19/2025 | $90.45 | $88.67 (-1.97%) | $90.45 | $88.67 | 1.47 M | $49.23 B |
| 11/18/2025 | $91.37 | $91.21 (-0.18%) | $91.79 | $90.78 | 1.44 M | $50.64 B |
| 11/17/2025 | $93.82 | $92.99 (-0.88%) | $94.01 | $92.73 | 1.07 M | $51.63 B |
| 11/14/2025 | $94.93 | $94.60 (-0.35%) | $95.41 | $94.02 | 1.52 M | $52.53 B |
| 11/13/2025 | $95.42 | $96.05 (0.66%) | $96.48 | $95.34 | 1.36 M | $53.33 B |
| 11/12/2025 | $97.23 | $96.99 (-0.25%) | $98.14 | $96.88 | 1.73 M | $53.85 B |
| 11/11/2025 | $97.04 | $97.33 (0.3%) | $97.67 | $96.53 | 3.44 M | $54.04 B |
| 11/10/2025 | $96.87 | $95.05 (-1.88%) | $96.98 | $94.64 | 4.24 M | $52.78 B |
| 11/07/2025 | $89.16 | $90.80 (1.84%) | $91.27 | $89.16 | 2.25 M | $50.42 B |
| 11/06/2025 | $88.79 | $87.26 (-1.72%) | $88.86 | $86.57 | 2.95 M | $48.45 B |
| 11/05/2025 | $93.06 | $93.90 (0.9%) | $94.28 | $92.87 | 817.02 K | $52.14 B |
| 11/04/2025 | $93.03 | $93.06 (0.03%) | $93.30 | $92.02 | 1.10 M | $51.67 B |
| 11/03/2025 | $92.94 | $93.46 (0.56%) | $93.82 | $92.50 | 1.73 M | $51.89 B |
| 10/31/2025 | $91.46 | $92.09 (0.69%) | $92.44 | $90.65 | 1.41 M | $51.13 B |
| 10/30/2025 | $91.09 | $91.00 (-0.1%) | $91.52 | $90.50 | 2.22 M | $50.53 B |
| 10/29/2025 | $93.27 | $91.71 (-1.67%) | $93.50 | $91.42 | 2.01 M | $50.92 B |
| 10/28/2025 | $94.73 | $94.05 (-0.72%) | $94.88 | $94.02 | 828.14 K | $52.22 B |
| 10/27/2025 | $95.13 | $95.24 (0.12%) | $95.92 | $94.48 | 1.40 M | $52.88 B |
| 10/24/2025 | $96.78 | $96.23 (-0.57%) | $96.87 | $96.09 | 980.70 K | $53.43 B |
| 10/23/2025 | $97.46 | $96.87 (-0.61%) | $97.51 | $96.67 | 1.92 M | $53.79 B |
| 10/22/2025 | $97.50 | $97.82 (0.33%) | $99.06 | $97.37 | 1.17 M | $54.31 B |
| 10/21/2025 | $98.46 | $97.95 (-0.52%) | $98.84 | $97.60 | 1.04 M | $54.39 B |
| 10/20/2025 | $97.73 | $97.97 (0.25%) | $98.54 | $97.60 | 966.82 K | $54.40 B |
| 10/17/2025 | $97.11 | $97.63 (0.54%) | $97.92 | $96.86 | 1.92 M | $54.21 B |
| 10/16/2025 | $97.30 | $98.67 (1.41%) | $99.58 | $96.82 | 2.41 M | $54.79 B |
| 10/15/2025 | $94.51 | $95.22 (0.75%) | $95.22 | $94.39 | 1.18 M | $52.87 B |
| 10/14/2025 | $94.34 | $94.81 (0.5%) | $95.63 | $94.19 | 1.61 M | $52.64 B |
| 10/13/2025 | $95.08 | $95.65 (0.6%) | $96.22 | $94.77 | 954.84 K | $53.11 B |
| 10/10/2025 | $96.03 | $95.68 (-0.36%) | $96.62 | $95.13 | 1.59 M | $53.13 B |
| 10/09/2025 | $95.67 | $95.41 (-0.27%) | $95.78 | $94.83 | 1.30 M | $52.98 B |
| 10/08/2025 | $95.56 | $95.77 (0.22%) | $96.17 | $94.89 | 1.14 M | $53.18 B |
| 10/07/2025 | $95.52 | $95.90 (0.4%) | $95.92 | $94.66 | 1.58 M | $53.25 B |
| 10/06/2025 | $95.82 | $94.38 (-1.5%) | $95.83 | $94.22 | 1.84 M | $52.40 B |
| 10/03/2025 | $96.12 | $96.27 (0.16%) | $97.34 | $96.04 | 1.33 M | $53.45 B |
| 10/02/2025 | $96.29 | $96.35 (0.06%) | $97.08 | $96.08 | 1.01 M | $53.50 B |
| 10/01/2025 | $97.79 | $96.54 (-1.28%) | $98.13 | $95.85 | 1.53 M | $53.60 B |
| 09/30/2025 | $94.77 | $95.43 (0.7%) | $95.53 | $94.57 | 899.21 K | $52.99 B |
| 09/29/2025 | $94.91 | $95.01 (0.11%) | $95.30 | $94.49 | 1.32 M | $52.75 B |
| 09/26/2025 | $93.54 | $94.15 (0.65%) | $94.27 | $93.42 | 1.17 M | $52.28 B |
| 09/25/2025 | $95.94 | $93.64 (-2.4%) | $95.94 | $93.62 | 2.57 M | $51.99 B |
| 09/24/2025 | $95.33 | $95.46 (0.14%) | $95.86 | $95.12 | 2.45 M | $53.00 B |
| 09/23/2025 | $96.77 | $96.33 (-0.45%) | $96.92 | $96.00 | 1.75 M | $53.49 B |
| 09/22/2025 | $97.00 | $95.98 (-1.05%) | $97.18 | $95.94 | 1.80 M | $53.29 B |
| 09/19/2025 | $98.24 | $97.64 (-0.61%) | $98.74 | $97.58 | 1.03 M | $54.21 B |
| 09/18/2025 | $98.73 | $98.20 (-0.54%) | $99.09 | $97.98 | 1.20 M | $54.53 B |
| 09/17/2025 | $100.16 | $99.05 (-1.11%) | $101.06 | $98.97 | 2.02 M | $55.00 B |
| 09/16/2025 | $100.84 | $100.07 (-0.76%) | $101.10 | $99.93 | 2.09 M | $55.56 B |
| 09/15/2025 | $102.18 | $100.46 (-1.68%) | $102.47 | $100.27 | 1.69 M | $55.78 B |
| 09/12/2025 | $103.01 | $101.72 (-1.25%) | $103.24 | $101.62 | 826.80 K | $56.48 B |
| 09/11/2025 | $103.94 | $103.69 (-0.24%) | $104.45 | $103.66 | 691.20 K | $57.57 B |
| 09/10/2025 | $104.37 | $104.30 (-0.07%) | $104.91 | $104.13 | 769.48 K | $57.91 B |
| 09/09/2025 | $105.61 | $104.99 (-0.59%) | $106.29 | $104.79 | 1.09 M | $58.30 B |
| 09/08/2025 | $108.07 | $106.40 (-1.55%) | $108.07 | $106.22 | 915.48 K | $59.08 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.
