5 DAY PERFORMANCE
-14.14%
1 MONTH PERFORMANCE
-5.80%
3 MONTH PERFORMANCE
-5.47%
6 MONTH PERFORMANCE
-24.16%
YEAR-TO-DATE PERFORMANCE
-0.10%
1 YEAR PERFORMANCE
-21.58%
Diageo plc Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 02/25/2026 | $88.36 | $86.15 (-2.5%) | $89.32 | $85.56 | 9.48 M | $47.83 B |
| 02/24/2026 | $100.92 | $102.14 (1.21%) | $102.74 | $100.90 | 1.62 M | $56.71 B |
| 02/23/2026 | $99.75 | $99.88 (0.13%) | $100.70 | $99.61 | 1.04 M | $55.46 B |
| 02/20/2026 | $99.40 | $100.37 (0.98%) | $100.49 | $98.42 | 1.43 M | $55.73 B |
| 02/19/2026 | $96.41 | $96.48 (0.07%) | $96.94 | $95.44 | 1.27 M | $53.57 B |
| 02/18/2026 | $95.39 | $95.17 (-0.23%) | $96.05 | $94.07 | 2.66 M | $52.84 B |
| 02/17/2026 | $97.62 | $96.45 (-1.2%) | $98.05 | $96.36 | 1.56 M | $53.55 B |
| 02/13/2026 | $100.13 | $99.17 (-0.96%) | $100.15 | $98.62 | 1.16 M | $55.06 B |
| 02/12/2026 | $101.06 | $100.05 (-1%) | $101.25 | $99.81 | 1.62 M | $55.55 B |
| 02/11/2026 | $99.88 | $100.81 (0.93%) | $100.81 | $99.34 | 1.46 M | $55.97 B |
| 02/10/2026 | $98.38 | $99.08 (0.71%) | $99.44 | $97.70 | 1.04 M | $55.01 B |
| 02/09/2026 | $96.77 | $97.10 (0.34%) | $97.10 | $95.67 | 1.78 M | $53.91 B |
| 02/06/2026 | $96.19 | $96.88 (0.72%) | $97.28 | $95.74 | 1.43 M | $53.79 B |
| 02/05/2026 | $97.10 | $97.10 (0%) | $97.29 | $96.02 | 1.50 M | $53.91 B |
| 02/04/2026 | $95.14 | $97.26 (2.23%) | $97.74 | $95.10 | 1.91 M | $54.00 B |
| 02/03/2026 | $91.34 | $93.11 (1.94%) | $93.53 | $91.28 | 1.24 M | $51.70 B |
| 02/02/2026 | $91.80 | $91.99 (0.21%) | $92.14 | $90.94 | 1.30 M | $51.08 B |
| 01/30/2026 | $92.12 | $92.80 (0.74%) | $92.91 | $91.49 | 1.59 M | $51.53 B |
| 01/29/2026 | $90.79 | $91.04 (0.28%) | $91.31 | $89.56 | 1.94 M | $50.55 B |
| 01/28/2026 | $90.37 | $88.75 (-1.79%) | $90.87 | $88.36 | 1.34 M | $49.28 B |
| 01/27/2026 | $89.87 | $88.77 (-1.22%) | $89.90 | $88.04 | 1.90 M | $49.29 B |
| 01/26/2026 | $90.96 | $89.78 (-1.3%) | $91.36 | $89.69 | 1.99 M | $49.85 B |
| 01/23/2026 | $90.61 | $91.49 (0.97%) | $91.51 | $90.23 | 1.83 M | $50.80 B |
| 01/22/2026 | $90.79 | $91.18 (0.43%) | $92.18 | $90.56 | 1.79 M | $50.63 B |
| 01/21/2026 | $90.71 | $90.88 (0.19%) | $91.16 | $89.27 | 2.00 M | $50.46 B |
| 01/20/2026 | $87.87 | $88.93 (1.21%) | $89.15 | $86.95 | 2.44 M | $49.38 B |
| 01/16/2026 | $89.42 | $88.56 (-0.96%) | $89.55 | $88.11 | 1.46 M | $49.17 B |
| 01/15/2026 | $89.30 | $89.35 (0.06%) | $90.30 | $88.50 | 2.04 M | $49.61 B |
| 01/14/2026 | $90.37 | $91.37 (1.11%) | $91.68 | $90.17 | 1.35 M | $50.73 B |
| 01/13/2026 | $91.09 | $89.93 (-1.27%) | $91.22 | $89.42 | 1.26 M | $49.93 B |
| 01/12/2026 | $89.50 | $90.89 (1.55%) | $90.91 | $89.31 | 1.93 M | $50.47 B |
| 01/09/2026 | $87.94 | $88.43 (0.56%) | $88.46 | $87.08 | 2.39 M | $49.10 B |
| 01/08/2026 | $85.48 | $86.95 (1.72%) | $87.38 | $85.31 | 2.25 M | $48.28 B |
| 01/07/2026 | $86.24 | $85.12 (-1.3%) | $86.59 | $84.52 | 2.06 M | $47.26 B |
| 01/06/2026 | $88.21 | $88.51 (0.34%) | $89.22 | $88.02 | 1.91 M | $49.15 B |
| 01/05/2026 | $85.58 | $89.55 (4.64%) | $89.91 | $85.38 | 4.30 M | $49.72 B |
| 01/02/2026 | $86.12 | $87.09 (1.13%) | $87.29 | $85.18 | 2.06 M | $48.36 B |
| 12/31/2025 | $86.29 | $86.27 (-0.02%) | $86.74 | $86.18 | 1.05 M | $47.90 B |
| 12/30/2025 | $85.48 | $86.60 (1.31%) | $86.94 | $85.48 | 1.37 M | $48.08 B |
| 12/29/2025 | $85.85 | $86.26 (0.48%) | $86.81 | $85.75 | 1.85 M | $47.90 B |
| 12/26/2025 | $85.77 | $86.32 (0.64%) | $86.32 | $85.53 | 884.08 K | $47.93 B |
| 12/24/2025 | $85.54 | $85.66 (0.14%) | $85.81 | $85.12 | 626.93 K | $47.56 B |
| 12/23/2025 | $86.97 | $85.42 (-1.78%) | $87.08 | $85.39 | 1.53 M | $47.43 B |
| 12/22/2025 | $86.83 | $86.87 (0.05%) | $87.69 | $86.57 | 1.78 M | $48.23 B |
| 12/19/2025 | $89.09 | $89.16 (0.08%) | $89.87 | $89.00 | 1.65 M | $49.51 B |
| 12/18/2025 | $89.59 | $88.39 (-1.34%) | $90.10 | $88.35 | 1.71 M | $49.08 B |
| 12/17/2025 | $89.83 | $89.80 (-0.03%) | $90.32 | $89.31 | 1.65 M | $49.86 B |
| 12/16/2025 | $89.96 | $89.39 (-0.63%) | $90.33 | $89.10 | 1.99 M | $49.63 B |
| 12/15/2025 | $89.20 | $88.92 (-0.31%) | $89.44 | $88.29 | 1.75 M | $49.37 B |
| 12/12/2025 | $88.31 | $89.09 (0.88%) | $89.26 | $88.20 | 1.87 M | $49.47 B |
| 12/11/2025 | $87.89 | $87.79 (-0.11%) | $88.95 | $87.69 | 2.08 M | $48.75 B |
| 12/10/2025 | $85.38 | $86.07 (0.81%) | $86.18 | $85.13 | 1.50 M | $47.79 B |
| 12/09/2025 | $86.75 | $85.40 (-1.56%) | $86.94 | $85.35 | 2.30 M | $47.42 B |
| 12/08/2025 | $86.99 | $87.94 (1.09%) | $88.22 | $86.72 | 2.01 M | $48.83 B |
| 12/05/2025 | $89.45 | $88.46 (-1.11%) | $90.48 | $88.31 | 2.50 M | $49.12 B |
| 12/04/2025 | $91.36 | $89.49 (-2.05%) | $93.07 | $89.07 | 2.13 M | $49.69 B |
| 12/03/2025 | $92.80 | $92.06 (-0.8%) | $94.21 | $91.81 | 1.62 M | $51.12 B |
| 12/02/2025 | $92.12 | $91.76 (-0.39%) | $92.34 | $90.91 | 1.01 M | $50.95 B |
| 12/01/2025 | $92.11 | $92.35 (0.26%) | $92.83 | $91.96 | 1.25 M | $51.28 B |
| 11/28/2025 | $91.41 | $91.61 (0.22%) | $91.94 | $91.23 | 882.70 K | $50.87 B |
| 11/26/2025 | $90.38 | $90.64 (0.29%) | $90.89 | $90.38 | 820.68 K | $50.33 B |
| 11/25/2025 | $90.95 | $91.17 (0.24%) | $91.79 | $90.82 | 1.12 M | $50.62 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.
