Diageo (DGE) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Diageo

Date Open High Low Close* Volume
22/09/2025 1,805.00p 1,809.50p 1,779.00p 1,780.00p 3671270
19/09/2025 1,808.50p 1,834.50p 1,808.50p 1,815.50p 8422031
18/09/2025 1,821.00p 1,830.50p 1,807.00p 1,815.50p 4292305
17/09/2025 1,839.00p 1,848.00p 1,820.50p 1,836.50p 3869604
16/09/2025 1,885.00p 1,885.00p 1,846.50p 1,841.00p 6050106
15/09/2025 1,885.00p 1,889.50p 1,846.50p 1,846.50p 2790334
12/09/2025 1,904.00p 1,905.25p 1,835.50p 1,869.00p 3868068
11/09/2025 1,934.00p 1,934.00p 1,920.00p 1,906.00p 2319321
10/09/2025 1,934.00p 1,943.00p 1,914.50p 1,920.00p 4196422
09/09/2025 1,955.50p 1,966.50p 1,934.00p 1,946.00p 2751642
08/09/2025 2,032.00p 2,036.17p 1,960.50p 1,959.50p 2922145
05/09/2025 2,036.00p 2,044.00p 2,008.00p 2,034.00p 2794648
04/09/2025 2,038.00p 2,052.00p 2,025.00p 2,030.00p 4418797
03/09/2025 2,029.00p 2,052.00p 2,015.00p 2,038.00p 3724822
02/09/2025 2,039.00p 2,071.02p 2,028.00p 2,041.00p 5980717
01/09/2025 2,049.00p 2,054.00p 2,031.00p 2,040.00p 2454748
29/08/2025 2,060.00p 2,071.00p 2,041.00p 2,049.00p 3482434
28/08/2025 2,054.00p 2,109.00p 2,054.00p 2,063.00p 8112416
27/08/2025 2,045.00p 2,064.00p 2,044.00p 2,054.00p 2770743
26/08/2025 2,099.00p 2,116.00p 2,060.00p 2,060.00p 5862870
22/08/2025 2,112.00p 2,142.00p 2,101.00p 2,121.00p 2756683
21/08/2025 2,124.00p 2,127.00p 2,088.00p 2,116.00p 2876640
20/08/2025 2,097.00p 2,140.00p 2,082.00p 2,119.00p 2575738
19/08/2025 2,035.00p 2,110.00p 2,035.00p 2,094.00p 3338643
18/08/2025 2,029.00p 2,040.00p 2,017.00p 2,035.00p 2522929
15/08/2025 2,026.00p 2,066.00p 2,026.00p 2,032.00p 3787753
14/08/2025 2,039.00p 2,044.00p 2,015.00p 2,026.00p 4203190
13/08/2025 2,053.00p 2,060.00p 2,015.00p 2,035.00p 5751770
12/08/2025 2,070.00p 2,074.00p 2,055.00p 2,062.00p 4037889
11/08/2025 2,035.00p 2,067.00p 2,034.00p 2,059.00p 3790223
08/08/2025 2,048.00p 2,057.00p 2,015.36p 2,021.00p 3042823
07/08/2025 2,000.00p 2,026.00p 1,977.00p 2,026.00p 7396253
06/08/2025 1,911.50p 1,997.50p 1,906.00p 1,983.50p 9690245
05/08/2025 1,913.00p 1,944.50p 1,824.25p 1,904.00p 12111708
04/08/2025 1,815.50p 1,821.50p 1,797.00p 1,815.00p 10138339
01/08/2025 1,847.00p 1,863.00p 1,822.00p 1,822.00p 5281748
31/07/2025 1,917.50p 1,926.00p 1,853.00p 1,853.00p 6576863
30/07/2025 1,947.00p 1,950.00p 1,927.00p 1,939.50p 3012524
29/07/2025 1,943.50p 1,956.50p 1,927.00p 1,932.50p 3206347
28/07/2025 1,988.00p 1,993.00p 1,931.50p 1,945.50p 2749601
25/07/2025 1,950.00p 1,981.00p 1,944.00p 1,976.00p 5524109
24/07/2025 1,945.50p 1,981.00p 1,933.00p 1,954.50p 3779020
23/07/2025 1,965.00p 1,968.50p 1,932.00p 1,935.00p 4049358
22/07/2025 1,891.50p 1,945.00p 1,891.00p 1,933.00p 3163968
21/07/2025 1,913.50p 1,924.00p 1,895.00p 1,897.00p 3401525
18/07/2025 1,928.50p 1,947.00p 1,915.00p 1,929.00p 4059233
17/07/2025 1,900.50p 1,923.50p 1,888.00p 1,913.50p 6944092
16/07/2025 1,887.50p 1,972.50p 1,881.50p 1,898.50p 4452897
15/07/2025 1,898.50p 1,911.00p 1,883.00p 1,888.00p 2858089
14/07/2025 1,904.50p 1,923.00p 1,874.50p 1,890.00p 3646768
11/07/2025 1,937.00p 1,941.00p 1,898.50p 1,900.50p 3515852
10/07/2025 1,924.50p 1,960.75p 1,923.50p 1,948.00p 5366974
09/07/2025 1,948.50p 1,952.50p 1,912.50p 1,915.00p 5611968
08/07/2025 1,885.00p 1,949.50p 1,883.00p 1,939.50p 3459842
07/07/2025 1,907.00p 1,928.50p 1,896.00p 1,900.50p 1736414
04/07/2025 1,916.50p 1,924.50p 1,887.00p 1,908.50p 1427659
03/07/2025 1,932.00p 1,943.50p 1,904.50p 1,912.00p 5435921
02/07/2025 1,907.50p 1,927.00p 1,881.50p 1,920.00p 7255251
01/07/2025 1,841.00p 1,899.00p 1,820.50p 1,896.50p 3639041
30/06/2025 1,842.50p 1,844.00p 1,820.00p 1,828.00p 4719295
27/06/2025 1,830.00p 1,855.00p 1,821.00p 1,834.50p 4473819
26/06/2025 1,837.00p 1,852.00p 1,829.50p 1,829.50p 6018907
25/06/2025 1,852.50p 1,863.50p 1,826.00p 1,828.00p 3031539
24/06/2025 1,883.00p 1,892.50p 1,835.00p 1,859.00p 4956600
23/06/2025 1,854.50p 1,881.00p 1,848.50p 1,848.50p 3524631
20/06/2025 1,917.50p 1,920.00p 1,876.00p 1,881.00p 10490589
19/06/2025 1,882.00p 1,911.50p 1,882.00p 1,895.00p 4308287
18/06/2025 1,913.00p 1,917.50p 1,883.00p 1,899.00p 3969057
17/06/2025 1,896.00p 1,916.00p 1,890.00p 1,913.00p 4854556
16/06/2025 1,935.00p 1,948.00p 1,900.50p 1,906.00p 4165411
13/06/2025 1,949.00p 1,963.00p 1,940.50p 1,950.00p 2301669
12/06/2025 1,963.50p 1,986.72p 1,956.00p 1,970.50p 2636968
11/06/2025 1,994.50p 1,998.00p 1,964.00p 1,968.00p 2697400
10/06/2025 1,973.50p 2,013.00p 1,969.69p 1,997.00p 2673763
09/06/2025 1,937.00p 1,984.00p 1,936.50p 1,973.50p 3902176
06/06/2025 1,944.00p 1,957.00p 1,931.00p 1,933.00p 3408440
05/06/2025 2,037.00p 2,040.00p 1,953.50p 1,953.50p 3729709
04/06/2025 1,991.00p 2,043.00p 1,985.50p 2,039.00p 2761993
03/06/2025 1,997.00p 2,002.00p 1,974.80p 1,990.50p 4632774
02/06/2025 2,003.00p 2,005.00p 1,981.50p 1,988.00p 2957983
30/05/2025 2,030.00p 2,041.00p 2,016.00p 2,017.00p 7736713
29/05/2025 2,021.00p 2,032.00p 2,011.00p 2,016.00p 2927457
28/05/2025 2,034.00p 2,036.00p 2,006.00p 2,006.00p 4272446
27/05/2025 2,031.00p 2,037.00p 2,010.50p 2,031.00p 3612547
23/05/2025 2,057.00p 2,065.00p 1,991.00p 2,021.00p 4732158
22/05/2025 2,122.00p 2,125.00p 2,059.00p 2,061.00p 3233649
21/05/2025 2,127.00p 2,139.00p 2,119.00p 2,133.00p 3957351
20/05/2025 2,123.00p 2,146.00p 2,109.44p 2,137.00p 2270796
19/05/2025 2,195.00p 2,215.00p 2,114.00p 2,132.00p 7218822
16/05/2025 2,163.00p 2,179.00p 2,135.00p 2,152.00p 3597074
15/05/2025 2,124.00p 2,160.00p 2,120.00p 2,158.00p 3179475
14/05/2025 2,113.00p 2,128.00p 2,098.60p 2,122.00p 4144014
13/05/2025 2,164.00p 2,178.00p 2,114.00p 2,118.00p 3084440
12/05/2025 2,185.00p 2,198.00p 2,160.00p 2,177.00p 3279833
09/05/2025 2,182.00p 2,191.00p 2,165.00p 2,179.00p 2171039
08/05/2025 2,183.00p 2,209.00p 2,170.00p 2,179.00p 3853891
07/05/2025 2,184.00p 2,212.00p 2,153.00p 2,164.00p 6329809
06/05/2025 2,125.00p 2,202.00p 2,121.00p 2,156.00p 4148714
02/05/2025 2,115.00p 2,126.00p 2,098.00p 2,120.00p 3001210
01/05/2025 2,119.00p 2,119.00p 2,092.00p 2,098.00p 1085631
30/04/2025 2,074.00p 2,105.00p 2,058.00p 2,092.00p 5491785
29/04/2025 2,078.00p 2,085.00p 2,053.45p 2,058.00p 3843239
28/04/2025 2,078.00p 2,113.00p 2,068.00p 2,070.00p 2266565
25/04/2025 2,080.00p 2,086.00p 2,059.00p 2,065.00p 6416556
24/04/2025 2,086.00p 2,113.00p 2,083.00p 2,096.00p 3122555
23/04/2025 2,113.00p 2,132.00p 2,089.00p 2,090.00p 3145586
22/04/2025 2,090.00p 2,107.00p 2,070.00p 2,100.00p 3766800
17/04/2025 2,050.00p 2,075.33p 1,914.50p 2,071.00p 2402618
16/04/2025 2,037.00p 2,078.00p 2,036.00p 2,078.00p 2981097
15/04/2025 2,090.00p 2,104.00p 2,030.00p 2,036.00p 2746271
14/04/2025 2,092.00p 2,123.00p 2,084.00p 2,109.00p 4002662
11/04/2025 2,077.00p 2,091.00p 2,033.00p 2,053.00p 3084035
10/04/2025 2,071.00p 2,129.00p 2,060.00p 2,060.00p 4152602
09/04/2025 2,001.00p 2,042.00p 1,996.00p 2,015.00p 8533070
08/04/2025 1,998.50p 2,053.00p 1,977.50p 2,043.00p 6782657
07/04/2025 1,960.00p 2,048.00p 1,908.00p 1,976.50p 9219848
04/04/2025 2,055.00p 2,087.00p 1,993.50p 2,012.00p 5302371
03/04/2025 2,087.00p 2,117.00p 2,021.00p 2,035.00p 7028623
02/04/2025 2,001.00p 2,066.00p 2,001.00p 2,047.00p 3564993
01/04/2025 2,023.00p 2,036.00p 2,013.00p 2,023.00p 2009486
31/03/2025 2,018.00p 2,026.30p 1,996.80p 2,014.50p 3067782
28/03/2025 2,011.00p 2,050.66p 2,006.50p 2,046.50p 3014281
27/03/2025 2,030.50p 2,050.50p 2,014.50p 2,022.00p 4036949
26/03/2025 2,027.50p 2,046.50p 2,011.96p 2,035.50p 4256735
25/03/2025 2,051.00p 2,066.00p 2,026.00p 2,026.00p 3145097
24/03/2025 2,069.50p 2,084.00p 2,040.50p 2,051.50p 3630766
21/03/2025 2,074.00p 2,085.00p 2,050.25p 2,064.50p 7493013
20/03/2025 2,050.50p 2,080.50p 2,042.00p 2,076.50p 11945094
19/03/2025 2,062.00p 2,075.00p 2,031.50p 2,035.50p 5100145
18/03/2025 2,091.50p 2,103.00p 2,074.94p 2,080.00p 3934071
17/03/2025 2,070.50p 2,089.50p 2,050.50p 2,080.50p 3196015
14/03/2025 2,089.50p 2,094.00p 2,051.23p 2,065.50p 5710267
13/03/2025 2,076.00p 2,108.00p 2,050.00p 2,082.50p 3982301
12/03/2025 2,130.50p 2,159.00p 2,087.00p 2,087.00p 4411428
11/03/2025 2,187.00p 2,219.50p 2,113.50p 2,124.00p 3513352
10/03/2025 2,176.50p 2,204.50p 2,135.50p 2,183.00p 5792314
07/03/2025 2,220.00p 2,222.50p 2,146.50p 2,176.50p 4839401
06/03/2025 2,198.00p 2,215.00p 2,149.00p 2,215.00p 5963744
05/03/2025 2,147.00p 2,226.00p 2,133.50p 2,201.00p 5285573
04/03/2025 2,147.50p 2,162.00p 2,124.00p 2,143.00p 2758896
03/03/2025 2,180.00p 2,180.00p 2,134.32p 2,165.50p 3887074
28/02/2025 2,113.50p 2,171.71p 2,109.00p 2,163.00p 8391121
27/02/2025 2,132.00p 2,142.50p 2,099.00p 2,133.00p 4287374
26/02/2025 2,176.00p 2,205.00p 2,170.50p 2,183.00p 2972776
25/02/2025 2,185.00p 2,196.50p 2,172.00p 2,174.50p 2371256
24/02/2025 2,206.00p 2,210.00p 2,160.16p 2,199.00p 3533486
21/02/2025 2,150.00p 2,192.00p 2,145.50p 2,190.00p 3799074
20/02/2025 2,111.00p 2,139.50p 2,098.50p 2,123.50p 3274313
19/02/2025 2,143.50p 2,154.45p 2,113.50p 2,113.50p 3090770
18/02/2025 2,155.50p 2,166.50p 2,108.00p 2,146.00p 6348346
17/02/2025 2,137.00p 2,157.00p 2,126.00p 2,151.50p 2916286
14/02/2025 2,182.00p 2,186.50p 2,141.00p 2,145.50p 2685039
13/02/2025 2,165.50p 2,224.50p 2,138.50p 2,185.00p 3952929
12/02/2025 2,186.00p 2,189.00p 2,125.00p 2,134.00p 4092631
11/02/2025 2,199.00p 2,202.50p 2,155.50p 2,170.50p 3475828
10/02/2025 2,222.00p 2,228.50p 2,193.50p 2,196.00p 2651799
07/02/2025 2,250.50p 2,262.50p 2,218.50p 2,222.00p 4288212
06/02/2025 2,242.50p 2,280.32p 2,226.00p 2,252.50p 4337080
05/02/2025 2,306.00p 2,338.00p 2,231.50p 2,235.00p 6090974
04/02/2025 2,292.00p 2,373.00p 2,261.00p 2,327.50p 5834013
03/02/2025 2,350.00p 2,378.50p 2,325.50p 2,365.00p 4056341
31/01/2025 2,431.00p 2,450.00p 2,398.00p 2,419.00p 4287713
30/01/2025 2,432.50p 2,450.00p 2,415.50p 2,428.00p 3465114
29/01/2025 2,465.00p 2,474.50p 2,425.00p 2,426.50p 3476289
28/01/2025 2,501.00p 2,535.00p 2,495.00p 2,495.00p 2172264
27/01/2025 2,487.50p 2,500.00p 2,467.86p 2,493.50p 2283899
24/01/2025 2,408.00p 2,565.00p 2,403.50p 2,503.50p 5767202
23/01/2025 2,391.00p 2,408.50p 2,376.50p 2,401.50p 2213056
22/01/2025 2,421.50p 2,436.44p 2,378.50p 2,399.00p 6533898
21/01/2025 2,415.00p 2,429.50p 2,398.00p 2,429.50p 2672522
20/01/2025 2,436.00p 2,445.00p 2,408.00p 2,438.00p 2172532
17/01/2025 2,410.00p 2,439.50p 2,404.00p 2,434.50p 2706760
16/01/2025 2,376.00p 2,406.00p 2,356.50p 2,378.00p 2759417
15/01/2025 2,349.00p 2,373.00p 2,340.00p 2,360.50p 6735669
14/01/2025 2,397.00p 2,403.50p 2,326.00p 2,337.00p 4557742
13/01/2025 2,418.50p 2,433.00p 2,368.50p 2,391.50p 4501058
10/01/2025 2,540.50p 2,548.00p 2,446.50p 2,446.50p 4582979
09/01/2025 2,528.00p 2,567.50p 2,521.38p 2,555.00p 1949854
08/01/2025 2,494.00p 2,534.00p 2,492.50p 2,526.00p 2425068
07/01/2025 2,508.50p 2,540.50p 2,493.70p 2,506.50p 2689023
06/01/2025 2,441.50p 2,521.00p 2,420.50p 2,503.50p 4893683
03/01/2025 2,554.00p 2,558.00p 2,442.00p 2,448.50p 3040939
02/01/2025 2,534.50p 2,557.50p 2,520.00p 2,547.50p 3139397
31/12/2024 2,515.00p 2,537.50p 2,511.50p 2,537.50p 911353
30/12/2024 2,519.50p 2,540.50p 2,507.00p 2,514.00p 1980660
27/12/2024 2,512.50p 2,536.50p 2,498.00p 2,535.00p 1772633
24/12/2024 2,501.00p 2,515.00p 2,493.00p 2,497.50p 730709
23/12/2024 2,491.50p 2,506.50p 2,483.50p 2,493.50p 1660802
20/12/2024 2,526.50p 2,543.50p 2,493.50p 2,504.50p 7432142
19/12/2024 2,483.50p 2,533.50p 2,483.50p 2,525.50p 5406587
18/12/2024 2,540.00p 2,550.50p 2,509.50p 2,518.50p 4342506
17/12/2024 2,569.00p 2,582.00p 2,536.00p 2,536.00p 6064896
16/12/2024 2,594.00p 2,612.50p 2,569.29p 2,600.00p 4659503
13/12/2024 2,562.00p 2,619.50p 2,559.50p 2,618.50p 6077609
12/12/2024 2,526.00p 2,594.50p 2,520.50p 2,558.50p 5820972
11/12/2024 2,445.00p 2,489.50p 2,435.00p 2,489.50p 6972297
10/12/2024 2,423.50p 2,450.00p 2,421.50p 2,445.50p 2835703
09/12/2024 2,427.00p 2,442.00p 2,411.50p 2,433.00p 3793474
06/12/2024 2,443.00p 2,455.50p 2,417.50p 2,422.50p 3105513
05/12/2024 2,340.50p 2,428.50p 2,340.00p 2,428.50p 8539760

*Close Price adjusted for both dividends and splits