5 DAY PERFORMANCE
-1.13%
1 MONTH PERFORMANCE
-2.92%
3 MONTH PERFORMANCE
-5.46%
6 MONTH PERFORMANCE
-12.42%
YEAR-TO-DATE PERFORMANCE
-18.55%
1 YEAR PERFORMANCE
-21.31%
Diageo plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 07/11/2025 | $103.18 | $103.55 (0.36%) | $103.67 | $102.67 | 1.20 M | $57.19 B |
| 07/10/2025 | $104.68 | $105.49 (0.77%) | $106.22 | $104.50 | 883.09 K | $58.57 B |
| 07/09/2025 | $105.78 | $104.74 (-0.98%) | $105.89 | $103.80 | 1.19 M | $58.16 B |
| 07/08/2025 | $103.83 | $105.19 (1.31%) | $105.71 | $103.56 | 1.29 M | $58.41 B |
| 07/07/2025 | $103.99 | $102.93 (-1.02%) | $104.35 | $102.75 | 843.20 K | $57.15 B |
| 07/03/2025 | $104.83 | $104.73 (-0.1%) | $104.90 | $103.91 | 599.60 K | $58.15 B |
| 07/02/2025 | $104.15 | $104.99 (0.81%) | $105.04 | $103.16 | 670.85 K | $58.30 B |
| 07/01/2025 | $101.54 | $103.90 (2.32%) | $104.52 | $101.47 | 896.93 K | $57.69 B |
| 06/30/2025 | $99.86 | $100.84 (0.98%) | $100.92 | $99.68 | 1.16 M | $55.99 B |
| 06/27/2025 | $100.16 | $100.44 (0.28%) | $100.75 | $99.88 | 920.30 K | $55.77 B |
| 06/26/2025 | $100.97 | $100.54 (-0.43%) | $101.24 | $100.40 | 722.83 K | $55.82 B |
| 06/25/2025 | $100.00 | $99.86 (-0.14%) | $100.00 | $99.39 | 992.74 K | $55.45 B |
| 06/24/2025 | $100.72 | $101.20 (0.48%) | $101.81 | $100.60 | 969.89 K | $56.19 B |
| 06/23/2025 | $99.71 | $100.30 (0.59%) | $100.59 | $99.26 | 1.59 M | $55.69 B |
| 06/20/2025 | $102.24 | $100.72 (-1.49%) | $102.55 | $100.66 | 1.07 M | $55.92 B |
| 06/18/2025 | $102.12 | $101.63 (-0.48%) | $102.57 | $101.55 | 748.19 K | $56.43 B |
| 06/17/2025 | $102.76 | $102.27 (-0.48%) | $103.50 | $102.25 | 995.40 K | $56.79 B |
| 06/16/2025 | $105.40 | $103.11 (-2.17%) | $106.12 | $103.01 | 2.07 M | $57.25 B |
| 06/13/2025 | $106.08 | $105.29 (-0.74%) | $106.50 | $104.97 | 664.13 K | $58.46 B |
| 06/12/2025 | $107.25 | $107.31 (0.06%) | $107.40 | $106.77 | 733.40 K | $59.58 B |
| 06/11/2025 | $107.28 | $106.67 (-0.57%) | $107.33 | $106.35 | 813.90 K | $59.23 B |
| 06/10/2025 | $107.23 | $107.68 (0.42%) | $108.00 | $106.67 | 591.38 K | $59.79 B |
| 06/09/2025 | $106.95 | $107.27 (0.3%) | $107.59 | $106.33 | 1.09 M | $59.56 B |
| 06/06/2025 | $105.00 | $105.13 (0.12%) | $105.31 | $104.24 | 741.70 K | $58.37 B |
| 06/05/2025 | $108.37 | $105.20 (-2.93%) | $108.50 | $105.13 | 942.16 K | $58.41 B |
| 06/04/2025 | $110.44 | $110.82 (0.34%) | $110.98 | $109.82 | 751.91 K | $61.53 B |
| 06/03/2025 | $107.39 | $107.59 (0.19%) | $108.05 | $106.79 | 737.10 K | $59.74 B |
| 06/02/2025 | $108.28 | $108.67 (0.36%) | $108.73 | $107.42 | 694.94 K | $60.34 B |
| 05/30/2025 | $109.61 | $109.02 (-0.54%) | $109.92 | $108.74 | 635.43 K | $60.53 B |
| 05/29/2025 | $109.33 | $109.65 (0.29%) | $109.85 | $108.52 | 708.89 K | $60.88 B |
| 05/28/2025 | $108.92 | $108.08 (-0.77%) | $109.24 | $107.90 | 569.00 K | $60.01 B |
| 05/27/2025 | $110.27 | $109.95 (-0.29%) | $110.49 | $109.54 | 670.70 K | $61.05 B |
| 05/23/2025 | $108.19 | $109.20 (0.93%) | $109.58 | $108.04 | 885.60 K | $60.63 B |
| 05/22/2025 | $111.13 | $110.86 (-0.24%) | $111.63 | $110.58 | 651.70 K | $61.56 B |
| 05/21/2025 | $114.63 | $113.94 (-0.6%) | $115.00 | $113.79 | 567.82 K | $63.27 B |
| 05/20/2025 | $114.39 | $114.29 (-0.09%) | $114.75 | $114.00 | 630.75 K | $63.46 B |
| 05/19/2025 | $113.48 | $114.24 (0.67%) | $114.34 | $113.42 | 750.93 K | $63.43 B |
| 05/16/2025 | $114.12 | $115.05 (0.81%) | $115.11 | $113.55 | 655.90 K | $63.88 B |
| 05/15/2025 | $113.19 | $114.79 (1.41%) | $114.83 | $113.03 | 676.30 K | $63.74 B |
| 05/14/2025 | $112.51 | $112.74 (0.2%) | $113.17 | $112.07 | 803.90 K | $62.60 B |
| 05/13/2025 | $113.29 | $112.27 (-0.9%) | $113.40 | $111.91 | 806.24 K | $62.34 B |
| 05/12/2025 | $115.47 | $114.87 (-0.52%) | $115.47 | $114.07 | 1.04 M | $63.78 B |
| 05/09/2025 | $115.79 | $115.39 (-0.35%) | $116.36 | $115.26 | 621.35 K | $64.07 B |
| 05/08/2025 | $116.67 | $115.40 (-1.09%) | $116.69 | $115.28 | 889.00 K | $64.08 B |
| 05/07/2025 | $116.40 | $115.75 (-0.56%) | $116.40 | $115.07 | 1.02 M | $64.27 B |
| 05/06/2025 | $116.29 | $114.67 (-1.39%) | $116.32 | $114.15 | 1.09 M | $63.67 B |
| 05/05/2025 | $114.00 | $113.12 (-0.77%) | $114.17 | $112.97 | 473.24 K | $62.81 B |
| 05/02/2025 | $113.10 | $113.28 (0.16%) | $113.40 | $112.40 | 490.98 K | $62.90 B |
| 05/01/2025 | $111.78 | $111.31 (-0.42%) | $111.95 | $110.90 | 532.91 K | $61.80 B |
| 04/30/2025 | $111.64 | $112.02 (0.34%) | $112.19 | $109.90 | 528.50 K | $62.20 B |
| 04/29/2025 | $110.48 | $110.90 (0.38%) | $110.99 | $110.17 | 432.00 K | $61.58 B |
| 04/28/2025 | $111.52 | $111.20 (-0.29%) | $111.64 | $110.67 | 684.32 K | $61.74 B |
| 04/25/2025 | $110.88 | $110.57 (-0.28%) | $111.20 | $109.72 | 880.10 K | $61.39 B |
| 04/24/2025 | $112.08 | $111.63 (-0.4%) | $112.33 | $111.22 | 676.60 K | $61.98 B |
| 04/23/2025 | $111.57 | $110.95 (-0.56%) | $112.78 | $110.25 | 1.03 M | $61.60 B |
| 04/22/2025 | $112.32 | $112.37 (0.04%) | $113.08 | $111.84 | 1.62 M | $62.39 B |
| 04/21/2025 | $109.50 | $109.70 (0.18%) | $109.91 | $108.47 | 643.10 K | $60.91 B |
| 04/17/2025 | $108.89 | $109.58 (0.63%) | $110.08 | $108.67 | 1.29 M | $60.84 B |
| 04/16/2025 | $109.01 | $108.20 (-0.74%) | $110.13 | $107.85 | 974.60 K | $60.08 B |
| 04/15/2025 | $108.17 | $107.57 (-0.55%) | $108.84 | $107.47 | 774.62 K | $59.73 B |
| 04/14/2025 | $110.93 | $110.60 (-0.3%) | $111.65 | $109.82 | 1.13 M | $61.41 B |
| 04/11/2025 | $107.27 | $109.53 (2.11%) | $109.72 | $106.76 | 998.20 K | $60.82 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.
