Diageo plc DGE
LSE · United Kingdom · Consumer Non-Durables
GBp 1,609.50-14.50 (-0.89%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 1,616.00 | -0.49% | GBp 1,616.00 | GBp 1,624.16 | GBp 1,603.50 | 753.61K |
| 2026-09-30 | GBp 1,624.00 | +0.87% | GBp 1,621.50 | GBp 1,644.00 | GBp 1,618.50 | 8.23M |
| 2026-09-29 | GBp 1,610.00 | -0.59% | GBp 1,623.00 | GBp 1,623.13 | GBp 1,594.50 | 3.82M |
| 2026-09-28 | GBp 1,619.50 | -1.37% | GBp 1,654.00 | GBp 1,663.57 | GBp 1,619.50 | 2.81M |
| 2026-09-25 | GBp 1,642.00 | -0.03% | GBp 1,642.50 | GBp 1,651.00 | GBp 1,635.80 | 1.87M |
| 2026-09-24 | GBp 1,642.50 | +1.36% | GBp 1,631.50 | GBp 1,652.50 | GBp 1,629.00 | 2.75M |
| 2026-09-23 | GBp 1,620.50 | -1.10% | GBp 1,637.50 | GBp 1,642.50 | GBp 1,613.00 | 2.86M |
| 2026-09-22 | GBp 1,638.50 | +1.49% | GBp 1,619.00 | GBp 1,651.50 | GBp 1,617.00 | 2.82M |
| 2026-09-21 | GBp 1,614.50 | +0.53% | GBp 1,600.00 | GBp 1,614.50 | GBp 1,590.19 | 2.67M |
| 2026-09-18 | GBp 1,606.00 | -1.23% | GBp 1,617.00 | GBp 1,623.00 | GBp 1,603.00 | 9.23M |
| 2026-09-17 | GBp 1,626.00 | +0.18% | GBp 1,639.50 | GBp 1,643.50 | GBp 1,608.00 | 4.58M |
| 2026-09-16 | GBp 1,623.00 | +0.87% | GBp 1,601.00 | GBp 1,631.00 | GBp 1,592.00 | 4.40M |
| 2026-09-15 | GBp 1,609.00 | -2.07% | GBp 1,631.50 | GBp 1,631.50 | GBp 1,608.00 | 2.99M |
| 2026-09-14 | GBp 1,643.00 | +2.50% | GBp 1,603.50 | GBp 1,663.00 | GBp 1,600.20 | 2.36M |
| 2026-09-11 | GBp 1,603.00 | +0.03% | GBp 1,604.50 | GBp 1,621.50 | GBp 1,587.00 | 3.26M |
| 2026-09-10 | GBp 1,602.50 | +0.28% | GBp 1,590.50 | GBp 1,604.00 | GBp 1,577.00 | 3.83M |
| 2026-09-09 | GBp 1,598.00 | -1.27% | GBp 1,596.00 | GBp 1,614.08 | GBp 1,591.00 | 4.00M |
| 2026-09-08 | GBp 1,618.50 | -0.71% | GBp 1,630.00 | GBp 1,639.50 | GBp 1,614.50 | 3.72M |
| 2026-09-07 | GBp 1,630.00 | -1.63% | GBp 1,636.50 | GBp 1,639.00 | GBp 1,618.00 | 3.26M |
| 2026-09-04 | GBp 1,657.00 | -0.57% | GBp 1,673.00 | GBp 1,677.00 | GBp 1,657.00 | 3.48M |
| 2026-09-03 | GBp 1,666.50 | -1.57% | GBp 1,684.00 | GBp 1,692.50 | GBp 1,658.50 | 3.46M |
| 2026-09-02 | GBp 1,693.00 | +1.29% | GBp 1,669.50 | GBp 1,694.00 | GBp 1,659.50 | 3.54M |
| 2026-09-01 | GBp 1,671.50 | -2.19% | GBp 1,697.50 | GBp 1,710.50 | GBp 1,660.29 | 5.52M |
| 2026-08-28 | GBp 1,709.00 | +0.44% | GBp 1,710.00 | GBp 1,732.00 | GBp 1,701.00 | 4.35M |
| 2026-08-27 | GBp 1,701.50 | -2.02% | GBp 1,725.00 | GBp 1,736.50 | GBp 1,692.50 | 5.57M |
| 2026-08-26 | GBp 1,736.50 | +0.06% | GBp 1,727.00 | GBp 1,760.00 | GBp 1,726.50 | 3.51M |
| 2026-08-25 | GBp 1,735.50 | -2.00% | GBp 1,755.50 | GBp 1,763.50 | GBp 1,726.50 | 3.24M |
| 2026-08-24 | GBp 1,771.00 | +3.03% | GBp 1,731.50 | GBp 1,777.50 | GBp 1,726.50 | 4.08M |
| 2026-08-21 | GBp 1,719.00 | -0.26% | GBp 1,722.00 | GBp 1,730.00 | GBp 1,704.00 | 4.81M |
| 2026-08-20 | GBp 1,723.50 | +2.01% | GBp 1,700.00 | GBp 1,725.00 | GBp 1,690.50 | 3.52M |
| 2026-08-19 | GBp 1,689.50 | +0.09% | GBp 1,685.50 | GBp 1,689.50 | GBp 1,657.50 | 3.38M |
| 2026-08-18 | GBp 1,688.00 | -0.91% | GBp 1,701.00 | GBp 1,706.50 | GBp 1,683.50 | 3.41M |
| 2026-08-17 | GBp 1,703.50 | -3.43% | GBp 1,751.00 | GBp 1,756.00 | GBp 1,701.00 | 6.38M |
| 2026-08-14 | GBp 1,764.00 | +0.68% | GBp 1,758.50 | GBp 1,769.77 | GBp 1,742.50 | 3.07M |
| 2026-08-13 | GBp 1,752.00 | +1.15% | GBp 1,746.00 | GBp 1,766.50 | GBp 1,735.00 | 4.05M |
| 2026-08-12 | GBp 1,732.00 | -1.93% | GBp 1,760.00 | GBp 1,765.50 | GBp 1,722.50 | 3.94M |
| 2026-08-11 | GBp 1,766.00 | -1.45% | GBp 1,792.50 | GBp 1,801.69 | GBp 1,754.50 | 5.82M |
| 2026-08-10 | GBp 1,792.00 | +0.11% | GBp 1,805.50 | GBp 1,811.50 | GBp 1,765.50 | 6.17M |
| 2026-08-07 | GBp 1,790.00 | +3.32% | GBp 1,719.50 | GBp 1,827.93 | GBp 1,717.50 | 15.31M |
| 2026-08-06 | GBp 1,732.50 | +5.58% | GBp 1,651.50 | GBp 1,827.00 | GBp 1,634.00 | 14.53M |
| 2026-08-05 | GBp 1,641.00 | +0.34% | GBp 1,635.50 | GBp 1,655.00 | GBp 1,620.50 | 8.17M |
| 2026-08-04 | GBp 1,635.50 | -1.21% | GBp 1,638.00 | GBp 1,648.00 | GBp 1,619.50 | 3.42M |
| 2026-08-03 | GBp 1,655.50 | +1.28% | GBp 1,624.50 | GBp 1,676.00 | GBp 1,623.00 | 3.44M |
| 2026-07-31 | GBp 1,634.50 | -0.55% | GBp 1,632.00 | GBp 1,646.50 | GBp 1,626.50 | 3.50M |
| 2026-07-30 | GBp 1,643.50 | -1.47% | GBp 1,663.00 | GBp 1,677.14 | GBp 1,636.50 | 6.15M |
| 2026-07-29 | GBp 1,668.00 | -0.24% | GBp 1,650.00 | GBp 1,668.00 | GBp 1,624.00 | 4.62M |
| 2026-07-28 | GBp 1,672.00 | +5.09% | GBp 1,625.50 | GBp 1,685.00 | GBp 1,615.50 | 5.02M |
| 2026-07-27 | GBp 1,591.00 | +1.82% | GBp 1,574.50 | GBp 1,605.00 | GBp 1,560.90 | 3.27M |
| 2026-07-24 | GBp 1,562.50 | +1.43% | GBp 1,535.50 | GBp 1,565.00 | GBp 1,534.50 | 3.39M |
| 2026-07-23 | GBp 1,540.50 | -2.19% | GBp 1,563.50 | GBp 1,569.00 | GBp 1,527.00 | 4.21M |
| 2026-07-22 | GBp 1,575.00 | +0.48% | GBp 1,560.00 | GBp 1,605.18 | GBp 1,548.00 | 3.74M |
| 2026-07-21 | GBp 1,567.50 | -0.60% | GBp 1,563.00 | GBp 1,587.50 | GBp 1,551.50 | 4.29M |
| 2026-07-20 | GBp 1,577.00 | +0.19% | GBp 1,554.50 | GBp 1,584.00 | GBp 1,546.50 | 4.21M |
| 2026-07-17 | GBp 1,574.00 | -0.38% | GBp 1,594.00 | GBp 1,605.00 | GBp 1,569.50 | 3.89M |
| 2026-07-16 | GBp 1,580.00 | +3.17% | GBp 1,518.00 | GBp 1,580.00 | GBp 1,510.00 | 4.89M |
| 2026-07-15 | GBp 1,531.50 | +0.92% | GBp 1,512.50 | GBp 1,539.50 | GBp 1,504.50 | 3.95M |
| 2026-07-14 | GBp 1,517.50 | -1.91% | GBp 1,529.00 | GBp 1,535.29 | GBp 1,502.50 | 4.74M |
| 2026-07-13 | GBp 1,547.00 | +1.51% | GBp 1,528.50 | GBp 1,579.00 | GBp 1,295.50 | 3.57M |
| 2026-07-10 | GBp 1,524.00 | +1.23% | GBp 1,503.50 | GBp 1,731.00 | GBp 1,492.50 | 2.64M |
| 2026-07-09 | GBp 1,505.50 | -0.23% | GBp 1,499.00 | GBp 1,644.50 | GBp 1,474.75 | 4.47M |
| 2026-07-08 | GBp 1,509.00 | -3.55% | GBp 1,547.50 | GBp 1,554.00 | GBp 1,500.00 | 3.24M |
| 2026-07-07 | GBp 1,564.50 | +3.47% | GBp 1,530.50 | GBp 1,589.50 | GBp 1,528.50 | 5.10M |
| 2026-07-06 | GBp 1,512.00 | -1.43% | GBp 1,539.00 | GBp 1,553.00 | GBp 1,503.00 | 2.88M |
| 2026-07-03 | GBp 1,534.00 | -0.23% | GBp 1,539.00 | GBp 1,540.00 | GBp 1,509.00 | 2.00M |
| 2026-07-02 | GBp 1,537.50 | +3.64% | GBp 1,494.50 | GBp 1,544.50 | GBp 1,484.50 | 5.35M |
| 2026-07-01 | GBp 1,483.50 | -2.56% | GBp 1,514.00 | GBp 1,521.50 | GBp 1,466.87 | 9.29M |
| 2026-06-30 | GBp 1,522.50 | -2.81% | GBp 1,561.50 | GBp 1,564.00 | GBp 1,522.50 | 6.72M |
| 2026-06-29 | GBp 1,566.50 | -0.63% | GBp 1,571.00 | GBp 1,601.01 | GBp 1,556.10 | 3.46M |
| 2026-06-26 | GBp 1,576.50 | +0.93% | GBp 1,571.00 | GBp 1,584.50 | GBp 1,558.00 | 10.21M |
| 2026-06-25 | GBp 1,562.00 | -1.14% | GBp 1,566.50 | GBp 1,584.63 | GBp 1,555.00 | 5.02M |
| 2026-06-24 | GBp 1,580.00 | +1.84% | GBp 1,550.00 | GBp 1,585.73 | GBp 1,549.50 | 3.81M |
| 2026-06-23 | GBp 1,551.50 | +2.27% | GBp 1,509.00 | GBp 1,561.00 | GBp 1,506.05 | 3.85M |
| 2026-06-22 | GBp 1,517.00 | -0.85% | GBp 1,529.50 | GBp 1,533.00 | GBp 1,498.50 | 4.73M |
| 2026-06-19 | GBp 1,530.00 | +0.07% | GBp 1,534.50 | GBp 1,540.00 | GBp 1,525.49 | 10.79M |
| 2026-06-18 | GBp 1,529.00 | +1.49% | GBp 1,495.00 | GBp 1,533.60 | GBp 1,493.00 | 5.69M |
| 2026-06-17 | GBp 1,506.50 | 0.00% | GBp 1,504.50 | GBp 1,518.00 | GBp 1,495.00 | 4.33M |
| 2026-06-16 | GBp 1,506.50 | +0.33% | GBp 1,500.00 | GBp 1,513.00 | GBp 1,485.41 | 9.22M |
| 2026-06-15 | GBp 1,501.50 | -0.86% | GBp 1,532.50 | GBp 1,544.50 | GBp 1,501.50 | 7.92M |
| 2026-06-12 | GBp 1,514.50 | +0.53% | GBp 1,510.50 | GBp 1,539.00 | GBp 1,502.00 | 3.47M |
| 2026-06-11 | GBp 1,506.50 | -0.03% | GBp 1,503.00 | GBp 1,535.00 | GBp 1,494.50 | 5.17M |
| 2026-06-10 | GBp 1,507.00 | -0.10% | GBp 1,505.00 | GBp 1,511.00 | GBp 1,477.00 | 4.16M |
| 2026-06-09 | GBp 1,508.50 | +0.70% | GBp 1,485.00 | GBp 1,531.00 | GBp 1,481.00 | 4.65M |
| 2026-06-08 | GBp 1,498.00 | +0.20% | GBp 1,504.50 | GBp 1,514.00 | GBp 1,489.50 | 3.56M |
| 2026-06-05 | GBp 1,495.00 | +1.49% | GBp 1,473.00 | GBp 1,511.50 | GBp 1,473.00 | 7.33M |
| 2026-06-04 | GBp 1,473.00 | +0.03% | GBp 1,472.00 | GBp 1,502.50 | GBp 1,468.25 | 4.44M |
| 2026-06-03 | GBp 1,472.50 | -0.44% | GBp 1,485.00 | GBp 1,493.50 | GBp 1,464.50 | 4.29M |
| 2026-06-02 | GBp 1,479.00 | -0.70% | GBp 1,484.50 | GBp 1,505.00 | GBp 1,464.50 | 3.44M |
| 2026-06-01 | GBp 1,489.50 | -3.00% | GBp 1,531.50 | GBp 1,533.00 | GBp 1,489.50 | 4.14M |
| 2026-05-29 | GBp 1,535.50 | -2.94% | GBp 1,584.50 | GBp 1,586.50 | GBp 1,535.50 | 12.14M |
| 2026-05-28 | GBp 1,582.00 | -2.13% | GBp 1,606.50 | GBp 1,612.00 | GBp 1,574.70 | 13.65M |