5 DAY PERFORMANCE
-2.18%
1 MONTH PERFORMANCE
-9.87%
3 MONTH PERFORMANCE
-18.93%
6 MONTH PERFORMANCE
-24.41%
YEAR-TO-DATE PERFORMANCE
-20.00%
1 YEAR PERFORMANCE
-29.33%
Diageo plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 04/08/2025 | $104.78 | $101.70 (-2.94%) | $105.24 | $100.76 | 1.30 M | $56.61 B |
| 04/07/2025 | $101.29 | $101.78 (0.48%) | $105.56 | $100.72 | 2.12 M | $56.66 B |
| 04/04/2025 | $104.92 | $103.97 (-0.91%) | $105.81 | $103.97 | 3.58 M | $57.88 B |
| 04/03/2025 | $109.04 | $108.01 (-0.94%) | $109.16 | $106.43 | 2.56 M | $60.13 B |
| 04/02/2025 | $106.57 | $106.48 (-0.08%) | $106.74 | $105.75 | 1.19 M | $59.27 B |
| 04/01/2025 | $104.95 | $104.51 (-0.42%) | $105.35 | $104.21 | 920,231 | $58.18 B |
| 03/31/2025 | $104.24 | $104.79 (0.53%) | $105.30 | $103.70 | 1.32 M | $58.33 B |
| 03/28/2025 | $105.64 | $105.38 (-0.25%) | $106.55 | $105.09 | 1.41 M | $58.66 B |
| 03/27/2025 | $104.82 | $105.52 (0.67%) | $106.08 | $104.82 | 955,179 | $58.74 B |
| 03/26/2025 | $104.80 | $105.96 (1.11%) | $106.14 | $104.80 | 926,999 | $58.99 B |
| 03/25/2025 | $106.61 | $105.20 (-1.32%) | $106.71 | $104.98 | 847,634 | $58.56 B |
| 03/24/2025 | $106.52 | $106.19 (-0.31%) | $107.40 | $105.85 | 948,784 | $59.11 B |
| 03/21/2025 | $106.90 | $107.04 (0.13%) | $107.44 | $106.42 | 781,500 | $59.59 B |
| 03/20/2025 | $106.49 | $108.00 (1.42%) | $108.12 | $106.46 | 845,009 | $60.12 B |
| 03/19/2025 | $107.29 | $106.44 (-0.79%) | $108.05 | $105.23 | 1.99 M | $59.25 B |
| 03/18/2025 | $108.87 | $108.13 (-0.68%) | $109.48 | $108.07 | 818,467 | $60.19 B |
| 03/17/2025 | $107.61 | $109.29 (1.56%) | $109.45 | $107.61 | 1.31 M | $60.84 B |
| 03/14/2025 | $107.31 | $107.65 (0.32%) | $107.88 | $107.06 | 1.05 M | $60.27 B |
| 03/13/2025 | $107.75 | $107.95 (0.19%) | $108.77 | $107.57 | 1.36 M | $60.44 B |
| 03/12/2025 | $110.32 | $108.42 (-1.72%) | $110.40 | $108.12 | 699,379 | $60.70 B |
| 03/11/2025 | $111.66 | $110.40 (-1.13%) | $111.70 | $109.54 | 989,265 | $61.81 B |
| 03/10/2025 | $111.64 | $112.19 (0.49%) | $114.16 | $111.35 | 1.77 M | $62.81 B |
| 03/07/2025 | $111.37 | $112.84 (1.32%) | $113.56 | $111.37 | 1.38 M | $63.18 B |
| 03/06/2025 | $111.08 | $114.19 (2.8%) | $114.47 | $111.00 | 1.13 M | $63.93 B |
| 03/05/2025 | $113.81 | $113.97 (0.14%) | $114.25 | $112.91 | 1.24 M | $63.81 B |
| 03/04/2025 | $109.10 | $108.31 (-0.72%) | $109.91 | $108.13 | 957,614 | $60.64 B |
| 03/03/2025 | $109.72 | $109.15 (-0.52%) | $110.61 | $108.39 | 1.02 M | $61.11 B |
| 02/28/2025 | $109.39 | $108.82 (-0.52%) | $109.60 | $107.95 | 718,801 | $60.93 B |
| 02/27/2025 | $109.03 | $108.64 (-0.36%) | $109.65 | $108.33 | 973,287 | $60.83 B |
| 02/26/2025 | $110.41 | $110.49 (0.07%) | $111.44 | $110.04 | 1.22 M | $61.86 B |
| 02/25/2025 | $110.70 | $109.90 (-0.72%) | $111.34 | $109.71 | 642,334 | $61.53 B |
| 02/24/2025 | $109.96 | $110.27 (0.28%) | $111.41 | $109.40 | 912,209 | $61.74 B |
| 02/21/2025 | $109.70 | $110.52 (0.75%) | $111.09 | $109.25 | 868,100 | $61.88 B |
| 02/20/2025 | $106.38 | $107.98 (1.5%) | $107.98 | $106.13 | 1.13 M | $60.46 B |
| 02/19/2025 | $106.72 | $106.50 (-0.21%) | $107.33 | $106.36 | 1.08 M | $59.63 B |
| 02/18/2025 | $108.11 | $107.72 (-0.36%) | $108.49 | $107.44 | 1.38 M | $60.31 B |
| 02/14/2025 | $108.78 | $107.53 (-1.15%) | $109.33 | $107.42 | 864,531 | $60.21 B |
| 02/13/2025 | $109.45 | $109.38 (-0.06%) | $109.77 | $108.68 | 1.44 M | $61.24 B |
| 02/12/2025 | $107.00 | $106.42 (-0.54%) | $107.21 | $105.72 | 1.03 M | $59.58 B |
| 02/11/2025 | $107.24 | $108.13 (0.83%) | $108.40 | $107.24 | 866,843 | $60.54 B |
| 02/10/2025 | $109.41 | $108.46 (-0.87%) | $109.50 | $108.19 | 1.17 M | $60.73 B |
| 02/07/2025 | $111.08 | $110.49 (-0.53%) | $111.36 | $110.18 | 976,700 | $61.86 B |
| 02/06/2025 | $112.59 | $111.84 (-0.67%) | $112.92 | $111.25 | 1.10 M | $62.62 B |
| 02/05/2025 | $113.16 | $111.47 (-1.49%) | $113.25 | $111.36 | 1.41 M | $62.41 B |
| 02/04/2025 | $116.88 | $115.95 (-0.8%) | $117.53 | $115.83 | 1.14 M | $64.92 B |
| 02/03/2025 | $115.70 | $116.93 (1.06%) | $118.50 | $115.24 | 1.64 M | $65.47 B |
| 01/31/2025 | $119.52 | $119.97 (0.38%) | $121.49 | $119.12 | 990,410 | $67.17 B |
| 01/30/2025 | $121.68 | $121.57 (-0.09%) | $122.43 | $120.87 | 955,054 | $68.07 B |
| 01/29/2025 | $121.77 | $120.70 (-0.88%) | $122.10 | $120.42 | 770,823 | $67.58 B |
| 01/28/2025 | $125.40 | $123.54 (-1.48%) | $125.56 | $123.28 | 742,110 | $69.17 B |
| 01/27/2025 | $124.29 | $125.67 (1.11%) | $125.94 | $123.61 | 1.27 M | $70.36 B |
| 01/24/2025 | $124.21 | $124.45 (0.19%) | $125.10 | $123.05 | 1.86 M | $69.68 B |
| 01/23/2025 | $118.01 | $118.98 (0.82%) | $119.44 | $117.30 | 765,352 | $66.62 B |
| 01/22/2025 | $118.81 | $117.65 (-0.98%) | $118.89 | $117.48 | 835,400 | $65.87 B |
| 01/21/2025 | $119.20 | $119.73 (0.44%) | $120.45 | $119.04 | 1.08 M | $66.86 B |
| 01/17/2025 | $118.43 | $118.79 (0.3%) | $119.09 | $118.04 | 895,669 | $66.34 B |
| 01/16/2025 | $115.68 | $117.37 (1.46%) | $117.38 | $115.12 | 907,200 | $65.54 B |
| 01/15/2025 | $115.95 | $115.94 (-0.01%) | $116.69 | $115.32 | 811,521 | $64.75 B |
| 01/14/2025 | $114.40 | $114.50 (0.09%) | $115.03 | $113.99 | 1.20 M | $63.94 B |
| 01/13/2025 | $115.84 | $116.67 (0.72%) | $117.05 | $115.16 | 2.27 M | $65.15 B |
| 01/10/2025 | $122.25 | $118.23 (-3.29%) | $122.25 | $118.22 | 1.31 M | $66.02 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.
