1. Share Prices

  2. Diageo PLC (DGE)

1,778.50p-8.50 (-0.48%)05 Nov 2025, 09:54
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
Nov 4, 20251778.00p1796.88p1763.50p1787.00p7,199,871
Nov 3, 20251747.50p1792.50p1742.50p1776.50p4,190,865
Oct 31, 20251736.50p1760.50p1730.50p1750.00p4,277,037
Oct 30, 20251712.00p1738.50p1700.00p1733.00p6,965,051
Oct 29, 20251768.50p1778.50p1750.00p1755.50p3,106,537
Oct 28, 20251782.00p1792.50p1775.76p1777.50p3,023,436
Oct 27, 20251805.00p1808.00p1759.00p1785.00p4,581,823
Oct 24, 20251820.50p1828.00p1803.00p1811.00p2,753,880
Oct 23, 20251824.00p1840.50p1812.50p1826.00p2,916,668
Oct 22, 20251835.00p1856.50p1811.50p1851.00p3,377,343
Oct 21, 20251831.50p1847.00p1827.00p1835.50p3,639,867
Oct 20, 20251815.50p1846.73p1800.00p1834.00p4,353,745
Oct 17, 20251790.00p1826.50p1782.00p1826.50p5,881,814
Oct 16, 20251755.00p1802.00p1750.00p1802.00p5,944,676
Oct 15, 20251774.00p1798.50p1763.50p1775.50p6,351,419
Oct 14, 20251800.50p1809.00p1768.00p1770.50p3,668,942
Oct 13, 20251800.00p1807.00p1750.06p1797.50p2,921,611
Oct 10, 20251812.50p1843.20p1791.50p1800.50p8,114,531
Oct 9, 20251797.50p1805.00p1776.00p1791.50p3,348,750
Oct 8, 20251782.00p1793.00p1767.50p1793.00p2,790,962
Oct 7, 20251774.50p1790.50p1736.87p1778.50p4,507,641
Oct 6, 20251786.00p1789.00p1755.00p1760.00p4,324,519
Oct 3, 20251792.00p1807.50p1783.29p1793.50p3,063,720
Oct 2, 20251797.50p1808.00p1786.50p1795.00p3,287,807
Oct 1, 20251778.00p1826.50p1776.50p1790.00p4,157,960
Sep 30, 20251765.00p1775.50p1740.91p1775.50p4,243,257
Sep 29, 20251746.50p1779.00p1741.00p1768.00p5,096,569
Sep 26, 20251752.00p1763.00p1737.00p1749.00p3,708,968
Sep 25, 20251772.00p1797.00p1760.85p1766.00p5,222,423
Sep 24, 20251781.50p1783.50p1758.00p1772.00p6,276,743
Sep 23, 20251790.00p1805.50p1775.50p1779.00p5,265,797
Sep 22, 20251805.00p1809.50p1779.00p1780.00p3,727,419
Sep 19, 20251808.50p1834.50p1808.50p1815.50p8,422,221
Sep 18, 20251821.00p1830.50p1807.00p1815.50p4,292,456
Sep 17, 20251839.00p1848.00p1820.50p1836.50p3,869,798
Sep 16, 20251836.00p1848.00p1825.50p1841.00p6,127,827
Sep 15, 20251885.00p1889.50p1846.50p1846.50p2,790,636
Sep 12, 20251904.00p1905.25p1835.50p1869.00p3,869,929
Sep 11, 20251928.50p1938.00p1906.00p1906.00p2,468,562
Sep 10, 20251934.00p1943.00p1914.50p1920.00p4,196,746
Sep 9, 20251955.50p1966.50p1934.00p1946.00p2,751,819
Sep 8, 20252032.00p2036.17p1959.00p1959.50p2,927,626
Sep 5, 20252036.00p2044.00p2008.00p2034.00p2,794,825
Sep 4, 20252038.00p2052.00p2025.00p2030.00p4,451,168
Sep 3, 20252029.00p2052.00p2015.00p2038.00p3,863,802
Sep 2, 20252039.00p2071.02p2028.00p2041.00p8,165,337
Sep 1, 20252049.00p2054.00p2031.00p2040.00p2,485,387
Aug 29, 20252060.00p2071.00p2041.00p2049.00p3,507,223
Aug 28, 20252054.00p2109.00p2054.00p2063.00p8,112,549
Aug 27, 20252045.00p2064.00p2044.00p2054.00p2,770,912
123456
Showing 1 to 50 of 253

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC358.0014.45
Bluefield Solar Income Fund Limited76.135.44
Trainline PLC266.224.65
Lancashire Holdings Limited672.004.02
Ithaca Energy PLC227.002.25
Drax Group PLC729.502.46

Fallers

CompanyPrice% Chg
Tp Icap Group PLC250.50-4.39
Raspberry Pi Holdings PLC335.00-4.01
Oxford Biomedica PLC657.00-3.67
Playtech PLC238.47-3.65
Weir Group PLC2,788.00-3.19
Allianz Technology Trust PLC524.10-2.22