1. Share Prices

  2. Diageo PLC (DGE)

1,670.50p-11.50 (-0.68%)05 Dec 2025, 17:37
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
Dec 5, 20251683.50p1696.50p1667.50p1670.50p4,711,788
Dec 4, 20251739.00p1743.00p1682.00p1682.00p9,174,678
Dec 3, 20251727.00p1798.26p1727.00p1750.00p4,798,317
Dec 2, 20251759.50p1762.00p1724.50p1724.50p3,384,074
Dec 1, 20251740.00p1786.74p1732.50p1747.50p4,209,236
Nov 28, 20251746.00p1749.00p1725.50p1735.50p3,507,437
Nov 27, 20251733.50p1755.00p1721.50p1742.00p2,535,355
Nov 26, 20251719.50p1721.00p1702.50p1716.50p3,716,024
Nov 25, 20251742.50p1781.91p1707.50p1733.50p6,132,119
Nov 24, 20251770.00p1771.00p1728.83p1729.00p9,521,712
Nov 21, 20251704.50p1815.67p1704.00p1768.00p5,077,324
Nov 20, 20251705.00p1713.00p1680.50p1704.00p3,383,359
Nov 19, 20251733.00p1740.50p1701.50p1702.00p10,233,898
Nov 18, 20251751.00p1780.93p1730.50p1731.50p6,569,605
Nov 17, 20251803.00p1807.00p1769.50p1777.50p3,280,911
Nov 14, 20251824.00p1844.00p1790.50p1793.50p3,650,384
Nov 13, 20251861.50p1869.50p1811.00p1818.00p3,400,454
Nov 12, 20251858.00p1875.00p1854.00p1855.00p6,554,976
Nov 11, 20251809.00p1854.50p1807.00p1851.00p8,100,976
Nov 10, 20251840.00p1865.00p1800.00p1816.50p11,897,554
Nov 7, 20251677.00p1733.50p1672.00p1726.50p5,588,197
Nov 6, 20251727.00p1767.00p1664.00p1680.00p12,672,006
Nov 5, 20251768.50p1806.00p1760.50p1797.50p4,473,423
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
123456
Showing 1 to 50 of 254

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
Trustpilot Group PLC146.4013.31
Greggs PLC1,674.005.28
Ssp Group PLC172.304.49
Elementis PLC166.804.12
Rightmove PLC540.203.33
Pinewood Technologies Group PLC370.002.92

Fallers

CompanyPrice% Chg
Baltic Classifieds Group PLC175.40-5.70
Mony Group PLC181.80-5.31
Trainline PLC209.00-4.91
Big Yellow Group PLC1,024.00-4.30
Oxford Nanopore Technologies PLC124.70-4.30
Goodwin PLC19,650.00-3.68
Risers/fallers data from previous trading day.