Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Diageo plc logo
DGE.L
Diageo plc
13:27:10
1532.5 £
0.0000 (%0.00)
Previous Close: 1529
Day Low₺1525.5
Day High₺1539.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

DGE.L: Diageo plc Historical Data

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 1,989.5968
CLOSE 1,985.6601

Low

LOW 1,579

High

HIGH 2,567.5
DATEOPENHIGHLOWCLOSE
01/02/20252,534.52,557.52,5202,547.5
01/03/20252,5542,5582,4422,448.5
01/06/20252,441.52,5212,420.52,503.5
01/07/20252,508.52,540.52,493.72,506.5
01/08/20252,4942,5342,492.52,526
01/09/20252,5282,567.52,521.382,555
01/10/20252,540.52,5482,446.52,446.5
01/13/20252,418.52,4332,368.52,391.5
01/14/20252,3972,403.52,3262,337
01/15/20252,3492,3732,3402,360.5
01/16/20252,3762,4062,356.52,378
01/17/20252,4102,439.52,4042,434.5
01/20/20252,4362,4452,4082,438
01/21/20252,4152,429.52,3982,429.5
01/22/20252,421.52,436.442,378.52,399
01/23/20252,3912,408.52,376.52,401.5
01/24/20252,4082,5652,403.52,503.5
01/27/20252,487.52,5002,467.862,493.5
01/28/20252,5012,5352,4952,495
01/29/20252,4652,474.52,4252,426.5
01/30/20252,432.52,4502,415.52,428
01/31/20252,4312,4502,3982,419
02/03/20252,3502,378.52,325.52,365
02/04/20252,2922,3732,2612,327.5
02/05/20252,3062,3382,231.52,235
02/06/20252,242.52,280.322,2262,252.5
02/07/20252,250.52,262.52,218.52,222
02/10/20252,2222,228.52,193.52,196
02/11/20252,1992,202.52,155.52,170.5
02/12/20252,1862,1892,1252,134
02/13/20252,165.52,224.52,138.52,185
02/14/20252,1822,186.52,1412,145.5
02/17/20252,1372,1572,1262,151.5
02/18/20252,155.52,166.52,1082,146
02/19/20252,143.52,154.452,113.52,113.5
02/20/20252,1112,139.52,098.52,123.5
02/21/20252,1502,1922,145.52,190
02/24/20252,2062,2102,160.162,199
02/25/20252,1852,196.52,1722,174.5
02/26/20252,1762,2052,170.52,183
02/27/20252,1322,142.52,0992,133
02/28/20252,113.52,171.712,1092,163
03/03/20252,1802,1802,134.322,165.5
03/04/20252,147.52,1622,1242,143
03/05/20252,1472,2262,133.52,201
03/06/20252,2012,2152,1492,215
03/07/20252,2202,222.52,146.52,176.5
03/10/20252,176.52,204.52,135.52,183
03/11/20252,1872,219.52,113.52,124
03/12/20252,130.52,1592,0872,087
03/13/20252,0762,1082,0502,082.5
03/14/20252,089.52,0942,051.232,065.5
03/17/20252,070.52,089.52,050.52,080.5
03/18/20252,091.52,1032,074.942,080
03/19/20252,0622,0752,031.52,035.5
03/20/20252,050.52,080.52,0422,076.5
03/21/20252,0742,0852,050.252,064.5
03/24/20252,069.52,0842,040.52,051.5
03/25/20252,0512,0662,0262,026
03/26/20252,027.52,046.52,011.962,035.5
03/27/20252,030.52,050.52,014.52,022
03/28/20252,0112,050.662,006.52,046.5
03/31/20252,0182,026.31,996.82,014.5
04/01/20252,0232,0362,0132,023
04/02/20252,0012,0662,0012,047
04/03/20252,0872,1172,0212,035
04/04/20252,0552,0871,993.52,012
04/07/20251,9602,0481,9081,976.5
04/08/20251,998.52,0531,977.52,043
04/09/20252,0012,0421,9962,015
04/10/20252,0712,1292,0602,060
04/11/20252,0772,0912,0332,053
04/14/20252,0922,1232,0842,109
04/15/20252,0902,1042,0302,036
04/16/20252,0372,0782,0362,078
04/17/20252,0502,075.321,914.52,071
04/22/20252,0902,1072,0702,100
04/23/20252,1132,1322,0892,090
04/24/20252,0862,1132,0832,096
04/25/20252,0802,0862,0592,065
04/28/20252,0782,1132,0682,070
04/29/20252,0782,0852,053.452,058
04/30/20252,0742,1052,0582,092
05/01/20252,1192,1192,0922,098
05/02/20252,1152,1262,0982,120
05/06/20252,1252,2022,1212,156
05/07/20252,1842,2122,1532,164
05/08/20252,1832,2092,1702,179
05/09/20252,1822,1912,1652,179
05/12/20252,1852,1982,1602,177
05/13/20252,1642,1782,1142,118
05/14/20252,1132,1282,098.62,122
05/15/20252,1242,1602,1202,158
05/16/20252,1632,1792,1352,152
05/19/20252,1952,2152,1142,132
05/20/20252,1232,1462,109.442,137
05/21/20252,1272,1392,1192,133
05/22/20252,1222,1252,0592,061
05/23/20252,0572,0651,9912,021
05/27/20252,0312,0372,010.52,031
05/28/20252,0342,0362,0062,006
05/29/20252,0212,0322,0112,016
05/30/20252,0302,0412,0162,017
06/02/20252,0032,0051,981.51,988
06/03/20251,9972,0021,974.81,990.5
06/04/20251,9912,0431,985.52,039
06/05/20252,0372,0401,953.51,953.5
06/06/20251,9441,9571,9311,933
06/09/20251,9371,9841,936.51,973.5
06/10/20251,973.52,0131,969.691,997
06/11/20251,994.51,9981,9641,968
06/12/20251,963.51,986.721,9561,970.5
06/13/20251,9491,9631,940.51,950
06/16/20251,9351,9481,900.51,906
06/17/20251,8961,9161,8901,913
06/18/20251,9131,917.51,8831,899
06/19/20251,8821,911.51,8821,895
06/20/20251,917.51,9201,8761,881
06/23/20251,854.51,8811,848.51,848.5
06/24/20251,8831,892.51,8351,859
06/25/20251,852.51,863.51,8261,828
06/26/20251,8371,8521,829.51,829.5
06/27/20251,8301,8551,8211,834.5
06/30/20251,842.51,8441,8201,828
07/01/20251,8411,8991,820.51,896.5
07/02/20251,907.51,9271,881.51,920
07/03/20251,9321,943.51,904.51,912
07/04/20251,916.51,924.51,8871,908.5
07/07/20251,9071,928.51,8961,900.5
07/08/20251,8851,949.51,8831,939.5
07/09/20251,948.51,952.51,912.51,915
07/10/20251,924.51,960.751,923.51,948
07/11/20251,9371,9411,898.51,900.5
07/14/20251,904.51,9231,874.51,890
07/15/20251,898.51,9111,8831,888
07/16/20251,887.51,972.51,881.51,898.5
07/17/20251,900.51,923.51,8881,913.5
07/18/20251,928.51,9471,9151,929
07/21/20251,913.51,9241,8951,897
07/22/20251,891.51,9451,8911,933
07/23/20251,9651,968.51,9321,935
07/24/20251,945.51,9811,9331,954.5
07/25/20251,9501,9811,9441,976
07/28/20251,9881,9931,931.51,945.5
07/29/20251,943.51,956.51,9271,932.5
07/30/20251,9471,9501,9271,939.5
07/31/20251,917.51,9261,8531,853
08/01/20251,8471,8631,8221,822
08/04/20251,815.51,821.51,7971,815
08/05/20251,9131,944.51,824.251,904
08/06/20251,911.51,997.51,9061,983.5
08/07/20252,0002,0261,9772,026
08/08/20252,0482,0572,015.362,021
08/11/20252,0352,0672,0342,059
08/12/20252,0702,0742,0552,062
08/13/20252,0532,0602,0152,035
08/14/20252,0392,0442,0152,026
08/15/20252,0262,0662,0262,032
08/18/20252,0292,0402,0172,035
08/19/20252,0352,1102,0352,094
08/20/20252,0972,1402,0822,119
08/21/20252,1242,1272,0882,116
08/22/20252,1122,1422,1012,121
08/26/20252,0992,1162,0602,060
08/27/20252,0452,0642,0442,054
08/28/20252,0542,1092,0542,063
08/29/20252,0602,0712,0412,049
09/01/20252,0492,0542,0312,040
09/02/20252,0392,071.022,0282,041
09/03/20252,0292,0522,0152,038
09/04/20252,0382,0522,0252,030
09/05/20252,0362,0432,0082,034
09/08/20252,0322,036.171,9591,959.5
09/09/20251,955.51,966.51,9341,946
09/10/20251,9341,9431,914.51,920
09/11/20251,928.51,9381,9061,906
09/12/20251,9041,905.251,835.51,869
09/15/20251,8851,889.51,846.51,846.5
09/16/20251,8361,8481,825.51,841
09/17/20251,8391,8481,820.51,836.5
09/18/20251,8211,8291,8071,815.5
09/19/20251,808.51,834.51,808.51,815.5
09/22/20251,8051,809.51,7791,780
09/23/20251,7901,805.51,775.51,779
09/24/20251,781.51,783.51,7581,772
09/25/20251,7721,7971,760.851,766
09/26/20251,7521,7631,7371,749
09/29/20251,746.51,7791,7411,768
09/30/20251,7651,775.51,740.911,775.5
10/01/20251,7781,826.51,776.51,790
10/02/20251,797.51,8081,786.51,795
10/03/20251,7921,807.51,783.291,793.5
10/06/20251,7861,7891,7551,760
10/07/20251,774.51,790.51,736.871,778.5
10/08/20251,7821,7931,767.51,793
10/09/20251,797.51,8051,7761,791.5
10/10/20251,812.51,843.21,7921,800.5
10/13/20251,8001,8071,776.281,797.5
10/14/20251,800.51,808.51,7681,770.5
10/15/20251,7741,798.51,763.51,775.5
10/16/20251,7551,8021,7501,802
10/17/20251,7901,826.51,7821,826.5
10/20/20251,815.51,846.731,800.51,834
10/21/20251,831.51,8471,8271,835.5
10/22/20251,8351,856.51,811.51,851
10/23/20251,8241,840.51,812.51,826
10/24/20251,820.51,8281,8031,811
10/27/20251,8051,8081,7591,785
10/28/20251,7821,792.51,775.761,777.5
10/29/20251,768.51,778.51,7501,755.5
10/30/20251,7121,738.51,7001,733
10/31/20251,736.51,760.51,730.51,750
11/03/20251,747.51,792.51,742.51,776.5
11/04/20251,7781,796.881,763.51,787
11/05/20251,768.51,8061,760.51,797.5
11/06/20251,7271,766.51,6641,680
11/07/20251,6771,733.51,6721,726.5
11/10/20251,8401,8651,8001,816.5
11/11/20251,8091,854.51,8071,851
11/12/20251,8581,8751,8541,855
11/13/20251,861.51,8691,811.51,818
11/14/20251,8241,8441,790.51,793.5
11/17/20251,8031,8071,769.51,777.5
11/18/20251,7511,780.931,730.51,731.5
11/19/20251,7331,740.51,701.51,702
11/20/20251,7051,7131,680.51,704
11/21/20251,704.51,815.671,7041,768
11/24/20251,7701,7711,7291,729
11/25/20251,742.51,742.51,707.51,733.5
11/26/20251,719.51,7211,702.51,716.5
11/27/20251,733.51,7551,721.51,742
11/28/20251,7461,7491,725.51,735.5
12/01/20251,7401,786.741,732.51,747.5
12/02/20251,759.51,7621,724.51,724.5
12/03/20251,7271,798.261,7271,750
12/04/20251,7391,7431,6821,682
12/05/20251,683.51,696.51,667.51,670.5
12/08/20251,6681,672.51,6281,644.5
12/09/20251,6321,662.51,602.51,602.5
12/10/20251,607.51,616.751,5871,602
12/11/20251,6151,655.51,609.581,645.5
12/12/20251,646.51,668.51,645.51,664
12/15/20251,665.51,683.591,654.51,662.5
12/16/20251,672.51,682.51,6621,682.5
12/17/20251,6731,7261,667.51,679.5
12/18/20251,6871,6951,662.51,677
12/19/20251,651.51,678.51,648.51,678.5
12/22/20251,6681,682.51,610.51,617
12/23/20251,5991,614.51,5871,588
12/24/20251,6051,607.531,588.961,589.5
12/29/20251,5931,6081,5881,589.5
12/30/20251,5881,608.381,5791,602.5
12/31/20251,612.51,619.51,600.081,603.5