1. Share Prices

  2. Diageo PLC (DGE)

1,800.00p-22.00 (-1.21%)04 Aug 2025, 14:54
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Diageo PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 20251847.00p1863.00p1822.00p1822.00p5,282,079
Jul 31, 20251917.50p1926.00p1853.00p1853.00p7,477,330
Jul 30, 20251947.00p1950.00p1927.00p1939.50p3,012,652
Jul 29, 20251943.50p1956.50p1927.00p1932.50p3,206,597
Jul 28, 20251988.00p1993.00p1931.50p1945.50p2,749,812
Jul 25, 20251950.00p1981.00p1944.00p1976.00p5,524,296
Jul 24, 20251945.50p1981.00p1933.00p1954.50p3,779,226
Jul 23, 20251965.00p1968.50p1932.00p1935.00p4,049,599
Jul 22, 20251891.50p1945.00p1891.00p1933.00p3,164,091
Jul 21, 20251917.45p1924.00p1895.00p1897.00p3,514,980
Jul 18, 20251928.50p1947.00p1915.00p1929.00p4,059,359
Jul 17, 20251900.50p1923.50p1888.00p1913.50p7,166,859
Jul 16, 20251887.50p1972.50p1881.50p1898.50p4,453,182
Jul 15, 20251898.50p1911.00p1883.00p1888.00p2,858,272
Jul 14, 20251904.50p1923.00p1874.50p1890.00p3,647,002
Jul 11, 20251937.00p1941.00p1898.50p1900.50p3,516,055
Jul 10, 20251924.50p1960.75p1923.50p1948.00p5,538,610
Jul 9, 20251948.50p1952.50p1912.50p1915.00p5,612,118
Jul 8, 20251885.00p1949.50p1883.00p1939.50p3,460,447
Jul 7, 20251907.00p1928.50p1896.00p1900.50p1,736,624
Jul 4, 20251916.50p1924.50p1887.00p1908.50p2,796,255
Jul 3, 20251932.00p1943.50p1904.50p1912.00p5,436,169
Jul 2, 20251907.50p1927.00p1881.50p1920.00p7,255,473
Jul 1, 20251841.00p1899.00p1820.50p1896.50p3,639,232
Jun 30, 20251842.50p1844.00p1820.00p1828.00p4,719,520
Jun 27, 20251830.00p1855.00p1821.00p1834.50p4,474,108
Jun 26, 20251837.00p1852.00p1829.50p1829.50p6,019,172
Jun 25, 20251852.50p1863.50p1826.00p1828.00p3,031,870
Jun 24, 20251883.00p1892.50p1835.00p1859.00p4,956,955
Jun 23, 20251854.50p1881.00p1848.50p1848.50p3,525,011
Jun 20, 20251917.50p1920.00p1876.00p1881.00p10,490,753
Jun 19, 20251882.00p1911.50p1882.00p1895.00p4,308,425
Jun 18, 20251913.00p1917.50p1883.00p1899.00p3,969,166
Jun 17, 20251896.00p1916.00p1890.00p1913.00p4,952,196
Jun 16, 20251935.00p1948.00p1900.50p1906.00p4,165,649
Jun 13, 20251949.00p1963.00p1940.50p1950.00p2,302,103
Jun 12, 20251963.50p1986.72p1956.00p1970.50p2,637,123
Jun 11, 20251994.50p1998.00p1964.00p1968.00p2,697,643
Jun 10, 20251973.50p2013.00p1969.69p1997.00p2,674,037
Jun 9, 20251937.00p1984.00p1936.50p1973.50p3,902,718
Jun 6, 20251944.00p1957.00p1931.00p1933.00p3,408,644
Jun 5, 20252037.00p2040.00p1953.50p1953.50p3,833,741
Jun 4, 20251991.00p2043.00p1985.50p2039.00p2,762,235
Jun 3, 20251997.00p2002.00p1974.80p1990.50p4,633,017
Jun 2, 20252003.00p2005.00p1981.50p1988.00p2,969,951
May 30, 20252030.00p2041.00p2016.00p2017.00p7,736,944
May 29, 20252021.00p2032.00p2011.00p2016.00p3,384,112
May 28, 20252034.00p2036.00p2006.00p2006.00p4,273,342
May 27, 20252031.00p2037.00p2010.50p2031.00p3,612,957
May 23, 20252057.00p2065.00p1991.00p2021.00p4,732,951
123456
Showing 1 to 50 of 252

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC486.2022.22
Lloyds Banking Group PLC81.838.04
Aston Martin Lagonda Global Holdings PLC71.747.00
Watches Of Switzerland Group PLC348.006.49
Clarkson PLC3,633.806.41
Hochschild Mining PLC304.404.82

Fallers

CompanyPrice% Chg
Auction Technology Group PLC377.00-21.46
Senior PLC186.20-4.02
Haleon PLC356.20-2.52
Rentokil Initial PLC353.00-2.38
Frasers Group PLC662.00-2.36
Hunting PLC290.53-2.34