Dark

DGEAF
DIAGEO PLC ORD
stock OTC

EOD

Aug 5, 2026

22.35USD+0.099%(+0.02)2,318

Pre-market

0.00USD-100.000%(-22.46)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-08-05	22.3060	22.3500	21.7870	22.3500	+0.099%	2,318	0.000%
2026-08-04	21.7060	22.3280	21.5600	22.3280	-0.588%	4,373	+0.099%
2026-08-03	22.6020	22.6620	22.4600	22.4600	+2.068%	1,354	-0.490%
2026-07-31	22.1840	22.2840	21.7560	22.0050	-0.186%	2,157	+1.568%
2026-07-30	22.3320	22.4420	21.9740	22.0460	-1.607%	690	+1.379%
2026-07-29	21.7200	22.4060	21.7200	22.4060	+1.385%	3,406	-0.250%
2026-07-28	22.0000	22.4840	22.0000	22.1000	+2.800%	3,855	+1.131%
2026-07-27	20.9820	21.5180	20.9820	21.4980	+3.331%	1,322	+3.963%
2026-07-24	20.9360	20.9360	20.5500	20.8050	+2.579%	1,061	+7.426%
2026-07-23	20.6160	20.8000	20.1660	20.2820	-5.118%	13,878	+10.196%
2026-07-22	21.3300	21.6080	21.3280	21.3760	+0.792%	908	+4.557%
2026-07-21	21.2120	21.2180	21.0600	21.2080	-0.572%	724	+5.385%
2026-07-20	21.2840	21.3640	20.8620	21.3300	-0.131%	7,666	+4.782%
2026-07-17	21.7240	21.7240	20.9460	21.3580	-0.790%	4,582	+4.645%
2026-07-16	21.3240	21.5280	21.3240	21.5280	+3.015%	831	+3.818%
2026-07-15	20.8360	20.9040	20.6120	20.8980	+1.260%	2,282	+6.948%
2026-07-14	20.5360	20.6380	20.1920	20.6380	-1.386%	87,008	+8.295%
2026-07-13	21.1620	21.1620	20.5160	20.9280	+2.287%	1,590	+6.795%
2026-07-10	20.4060	20.4600	20.4060	20.4600	+2.300%	695	+9.238%
2026-07-09	20.3740	20.3740	20.0000	20.0000	-1.908%	1,213	+11.750%
2026-07-08	20.6680	20.6680	20.3890	20.3890	-2.585%	211,602	+9.618%
2026-07-07	21.0340	21.0340	20.9300	20.9300	+1.701%	3,038	+6.785%
2026-07-06	20.0240	20.5800	20.0240	20.5800	-0.618%	6,648	+8.601%
2026-07-02	19.9500	20.7480	19.9500	20.7080	+4.113%	1,712	+7.929%
2026-07-01	19.9000	19.9560	19.4180	19.8900	-2.404%	2,210	+12.368%
2026-06-30	20.5500	20.5500	19.8300	20.3800	-3.034%	1,262	+9.666%
2026-06-29	21.0660	21.2700	20.6500	21.0176	+1.485%	1,786	+6.339%
2026-06-26	20.3740	21.1500	20.3740	20.7100	-0.029%	1,815	+7.919%
2026-06-25	20.5740	20.7160	20.5740	20.7160	-1.399%	755	+7.888%
2026-06-24	20.6000	21.0100	20.5920	21.0100	+2.468%	1,060	+6.378%
2026-06-23	20.5460	20.5460	20.3192	20.5040	+1.585%	2,350	+9.003%
2026-06-22	20.1500	20.2400	19.9100	20.1840	+0.819%	1,969	+10.731%
2026-06-18	20.4580	20.4580	19.8900	20.0200	-1.136%	3,381	+11.638%
2026-06-17	19.7800	20.2500	19.7800	20.2500	+1.018%	2,734	+10.370%
2026-06-16	20.0460	20.0460	20.0460	20.0460	-1.832%	540	+11.494%
2026-06-15	20.2100	20.7140	20.1000	20.4200	-1.123%	128,553	+9.452%
2026-06-12	20.1040	20.6520	20.1040	20.6520	+1.504%	1,779	+8.222%
2026-06-11	20.6460	20.6460	19.8860	20.3460	+0.753%	1,811	+9.850%
2026-06-10	19.8440	20.3860	19.8440	20.1940	-1.145%	1,901	+10.676%
2026-06-08	19.7720	20.4280	19.7700	20.4280	+3.422%	3,581	+9.409%
2026-06-05	20.3780	20.3780	19.6000	19.7520	+0.776%	3,202	+13.153%
2026-06-04	20.0700	20.0700	19.6000	19.6000	-0.214%	2,901	+14.031%
2026-06-03	19.8300	20.0680	19.6000	19.6420	-0.998%	1,508	+13.787%
2026-06-02	20.0000	20.1140	19.6240	19.8400	-0.671%	5,065	+12.651%
2026-06-01	20.3300	20.6180	19.9740	19.9740	-3.245%	4,717	+11.895%
2026-05-29	21.0520	21.1020	20.6440	20.6440	-4.805%	1,274	+8.264%
2026-05-28	21.7100	21.7900	21.3400	21.6860	-0.805%	2,112	+3.062%
2026-05-27	21.8940	21.8940	21.7000	21.8620	+1.845%	1,892	+2.232%
2026-05-26	21.5220	21.5540	21.1500	21.4660	-1.424%	2,252	+4.118%
2026-05-22	21.5000	21.7860	21.1640	21.7760	+2.187%	4,074	+2.636%
2026-05-21	21.4020	21.5580	21.3000	21.3100	-0.828%	1,262	+4.880%
2026-05-20	20.6400	21.4880	20.6400	21.4880	+1.947%	4,054	+4.012%
2026-05-19	21.1325	21.4160	21.0776	21.0776	-0.436%	3,726	+6.037%
2026-05-18	20.7420	21.1700	20.5860	21.1700	+2.024%	4,605	+5.574%
2026-05-15	20.3500	20.7500	20.0960	20.7500	+3.172%	6,108	+7.711%
2026-05-14	19.8800	20.4060	19.8400	20.1120	-1.063%	6,319	+11.128%
2026-05-13	19.9540	20.4360	19.9540	20.3280	-1.645%	2,539	+9.947%
2026-05-12	20.1699	20.6760	20.1699	20.6680	+0.369%	2,010	+8.138%
2026-05-11	20.5000	20.7280	20.2140	20.5920	-2.872%	7,377	+8.537%
2026-05-08	21.1040	21.2940	20.8620	21.2008	+0.716%	3,799	+5.421%
2026-05-07	20.7360	21.1640	20.3700	21.0500	-1.938%	6,615	+6.176%
2026-05-06	21.0640	21.5060	20.8500	21.4660	+6.173%	3,808	+4.118%
2026-05-05	19.6480	20.2180	19.6480	20.2180	+0.537%	6,507	+10.545%
2026-05-04	19.6902	20.4180	19.6902	20.1100	+3.287%	4,857	+11.139%
2026-05-01	19.8920	20.4860	19.4700	19.4700	-2.893%	4,371	+14.792%
2026-04-30	19.8800	20.0920	19.5280	20.0500	+1.120%	19,550	+11.471%
2026-04-29	19.1180	19.8280	18.9840	19.8280	-0.542%	1,845	+12.719%
2026-04-28	19.5960	19.9560	19.5960	19.9360	-0.816%	1,504	+12.109%
2026-04-27	19.6780	20.1000	19.5000	20.1000	+3.183%	9,617	+11.194%
2026-04-24	20.0380	20.1100	19.4800	19.4800	-1.963%	4,936	+14.733%
2026-04-23	19.5500	20.2280	19.5500	19.8700	-0.211%	4,607	+12.481%
2026-04-22	19.8120	20.2160	19.8120	19.9120	-4.269%	1,381	+12.244%
2026-04-21	20.4240	20.8000	20.1900	20.8000	-1.683%	2,665	+7.452%
2026-04-20	20.8120	21.1560	20.5880	21.1560	+4.217%	5,277	+5.644%
2026-04-17	20.4900	20.5800	20.2120	20.3000	+4.156%	5,911	+10.099%
2026-04-16	19.7720	20.3300	19.4900	19.4900	-2.183%	2,266	+14.674%
2026-04-15	19.9040	20.2780	19.9040	19.9250	+0.116%	3,715	+12.171%
2026-04-14	20.0000	20.4280	19.8840	19.9020	+0.131%	2,358	+12.300%
2026-04-13	19.1040	19.8760	19.1040	19.8760	+1.740%	8,222	+12.447%
2026-04-10	19.3400	19.8720	19.0120	19.5360	-0.530%	2,289	+14.404%
2026-04-09	19.2100	19.6400	19.2100	19.6400	+0.646%	14,840	+13.798%
2026-04-08	19.2560	19.5140	18.9500	19.5140	+4.844%	2,323	+14.533%
2026-04-07	18.4850	18.8980	18.4850	18.6124	-1.449%	2,826	+20.081%
2026-04-06	18.0820	18.8860	18.0820	18.8860	+1.494%	4,563	+18.342%
2026-04-02	18.7140	18.7140	18.0520	18.6080	+1.296%	1,668	+20.110%
2026-04-01	18.4140	18.4140	18.3700	18.3700	-2.318%	4,406	+21.666%
2026-03-31	18.6345	18.8060	18.2880	18.8060	+0.438%	1,207	+18.845%
2026-03-30	18.4020	18.8020	18.3200	18.7240	+0.677%	2,325	+19.366%
2026-03-27	18.2620	18.6526	18.2620	18.5980	-0.556%	2,292	+20.174%
2026-03-26	18.8000	18.8980	18.4025	18.7020	-0.171%	4,316	+19.506%
2026-03-25	18.1140	18.7420	18.1140	18.7340	+4.952%	5,331	+19.302%
2026-03-24	18.3480	18.4580	17.8500	17.8500	-4.058%	8,351	+25.210%
2026-03-23	18.8100	18.8100	18.6050	18.6050	+0.595%	57,342	+20.129%
2026-03-20	19.0000	19.1200	18.4950	18.4950	-2.760%	5,307	+20.843%
2026-03-19	18.6280	19.0760	18.6280	19.0200	+0.635%	3,605	+17.508%
2026-03-18	19.0000	19.2120	18.6500	18.9000	-1.818%	5,640	+18.254%
2026-03-17	19.4840	19.5000	19.1100	19.2500	-1.181%	6,400	+16.104%
2026-03-16	19.7300	19.7300	19.1200	19.4800	-0.855%	6,474	+14.733%
2026-03-13	19.2560	19.6500	19.1620	19.6480	+0.440%	4,142	+13.752%
2026-03-12	19.9000	19.9000	19.1400	19.5620	-3.635%	5,048	+14.252%
2026-03-11	19.8120	20.9740	19.8120	20.3000	-2.112%	4,537	+10.099%
2026-03-10	20.3140	20.7720	20.3140	20.7380	+0.242%	2,460	+7.773%
2026-03-09	20.2420	20.7280	20.1300	20.6880	+0.917%	3,782	+8.034%
2026-03-06	20.6300	20.7540	20.2740	20.5000	-1.233%	3,048	+9.024%
2026-03-05	20.3180	21.0460	20.3180	20.7560	-0.613%	4,584	+7.680%
2026-03-04	20.7000	20.9640	20.2520	20.8840	-1.351%	3,407	+7.020%
2026-03-03	20.9800	21.5560	20.6420	21.1700	-3.422%	5,778	+5.574%
2026-03-02	21.3320	21.9200	21.3320	21.9200	-3.095%	5,964	+1.962%
2026-02-27	22.4400	22.6200	21.8200	22.6200	+4.946%	8,181	-1.194%
2026-02-26	21.5480	21.7000	21.1100	21.5540	-1.355%	3,166	+3.693%
2026-02-25	21.8560	22.3060	21.4400	21.8500	-15.637%	3,335	+2.288%
2026-02-24	25.4900	25.9000	25.3300	25.9000	+2.315%	5,615	-13.707%
2026-02-23	25.3000	25.3600	24.6413	25.3140	+1.276%	2,899	-11.709%
2026-02-20	24.4800	25.2160	24.4800	24.9950	+2.355%	19,261	-10.582%
2026-02-19	24.2920	24.4200	23.8700	24.4200	+2.296%	13,509	-8.477%
2026-02-18	23.6020	24.1780	23.6020	23.8720	-2.292%	2,114	-6.376%
2026-02-17	24.6200	24.6200	24.4120	24.4320	-2.762%	3,823	-8.522%
2026-02-13	25.0000	25.1760	24.9200	25.1260	+0.163%	4,377	-11.048%
2026-02-12	25.3080	25.5520	24.8080	25.0850	+1.575%	2,618	-10.903%
2026-02-11	24.5800	25.3740	24.5800	24.6960	-1.492%	2,861	-9.500%
2026-02-10	24.7940	25.0700	24.7940	25.0700	+3.381%	1,149	-10.850%
2026-02-09	24.1700	24.4900	24.1700	24.2500	+1.422%	11,239	-7.835%
2026-02-06	24.4360	24.4360	23.9000	23.9100	-1.908%	3,860	-6.524%
2026-02-05	23.8700	24.6640	23.8700	24.3750	-0.616%	3,245	-8.308%
2026-02-04	23.4200	24.5260	23.4200	24.5260	+4.313%	4,663	-8.872%
2026-02-03	22.9000	23.5120	22.9000	23.5120	+1.757%	620	-4.942%
2026-02-02	23.0460	23.1060	22.7500	23.1060	-1.079%	3,332	-3.272%
2026-01-30	22.6700	23.3760	22.6700	23.3580	+1.548%	8,443	-4.315%
2026-01-29	22.3700	23.0600	22.3700	23.0020	+1.179%	3,940	-2.835%
2026-01-28	22.2300	22.7500	22.2300	22.7340	+1.337%	2,058	-1.689%
2026-01-27	22.6280	22.6340	21.7700	22.4340	+0.018%	8,600	-0.374%
2026-01-26	22.8020	22.8800	22.2720	22.4300	-0.849%	21,797	-0.357%
2026-01-23	22.6000	23.0580	22.5820	22.6220	-0.344%	6,554	-1.202%
2026-01-22	22.5780	23.1060	22.5780	22.7000	-1.003%	2,845	-1.542%
2026-01-21	22.8140	22.9300	22.4850	22.9300	+2.393%	2,245	-2.529%
2026-01-20	21.7660	22.3940	21.7660	22.3940	+0.296%	10,014	-0.196%
2026-01-16	22.4120	22.4120	22.0820	22.3280	+0.324%	7,456	+0.099%
2026-01-15	22.3460	22.3460	22.2560	22.2560	-3.470%	1,672	+0.422%
2026-01-14	22.3740	23.0560	22.3740	23.0560	+2.791%	857	-3.062%
2026-01-13	22.5200	22.6560	22.3825	22.4300	-0.400%	33,273	-0.357%
2026-01-12	22.1280	22.8500	22.1280	22.5200	+2.831%	17,352	-0.755%
2026-01-09	22.2600	22.2600	21.7600	21.9000	+0.634%	15,157	+2.055%
2026-01-08	21.5939	21.8120	21.2100	21.7620	+2.289%	6,421	+2.702%
2026-01-07	21.3360	21.4880	21.2600	21.2750	-5.141%	1,577	+5.053%
2026-01-06	22.4280	22.4280	22.4280	22.4280	0.000%	945	-0.348%
2026-01-05	21.3500	22.4280	21.3500	22.4280	+3.713%	10,860	-0.348%
2026-01-02	22.0000	22.0000	21.2961	21.6250	+0.741%	10,059	+3.353%
2025-12-31	21.1220	21.9500	21.0563	21.4660	-0.744%	3,400	+4.118%
2025-12-30	21.1660	21.7140	21.1660	21.6270	+1.765%	13,767	+3.343%
2025-12-29	21.2900	21.6500	21.2280	21.2520	+0.539%	26,101	+5.167%
2025-12-26	22.0020	22.0020	20.9820	21.1380	+0.514%	4,892	+5.734%
2025-12-24	21.1480	21.8020	20.9300	21.0300	-3.266%	61,222	+6.277%
2025-12-23	21.5380	21.8300	21.2360	21.7400	-1.468%	6,483	+2.806%
2025-12-22	22.2400	22.2400	21.4680	22.0640	-2.389%	10,073	+1.296%
2025-12-19	22.4760	22.6040	22.0900	22.6040	+1.295%	13,952	-1.124%
2025-12-18	22.2360	22.4580	22.2360	22.3150	+0.130%	3,299	+0.157%
2025-12-17	22.1300	22.6640	22.1300	22.2860	-0.181%	7,212	+0.287%
2025-12-16	22.2780	22.7020	22.1600	22.3263	+1.382%	2,566	+0.106%
2025-12-15	22.1120	22.3880	22.0220	22.0220	-0.864%	9,027	+1.489%
2025-12-12	22.3152	22.3880	21.9560	22.2140	+0.479%	4,645	+0.612%
2025-12-11	22.0000	22.1700	21.8320	22.1080	+2.771%	27,617	+1.095%
2025-12-10	21.3300	21.5120	21.1880	21.5120	+1.147%	5,332	+3.896%
2025-12-09	21.6900	21.6900	21.2680	21.2680	-3.063%	11,141	+5.087%
2025-12-08	21.8000	21.9400	21.6900	21.9400	-0.836%	17,376	+1.869%
2025-12-05	22.7200	22.7200	22.0780	22.1250	-1.518%	5,495	+1.017%
2025-12-04	23.3100	23.3100	22.1300	22.4660	-3.819%	15,287	-0.516%
2025-12-03	23.2740	23.3580	22.9080	23.3580	+3.446%	1,954	-4.315%
2025-12-02	22.8400	23.0980	22.5800	22.5800	-1.509%	10,274	-1.019%
2025-12-01	23.0000	23.2800	22.8840	22.9260	-1.309%	3,813	-2.512%
2025-11-28	22.7060	23.2300	22.6700	23.2300	+1.512%	5,424	-3.788%
2025-11-26	22.7920	22.8840	22.4720	22.8840	-0.884%	2,373	-2.334%
2025-11-25	22.5800	23.0880	22.5800	23.0880	+1.777%	3,167	-3.196%
2025-11-24	22.6840	22.9840	22.3100	22.6850	-1.470%	5,068	-1.477%
2025-11-21	23.0142	23.3540	22.7500	23.0235	+4.852%	20,647	-2.925%
2025-11-20	21.8900	22.4946	21.8900	21.9580	-1.224%	14,702	+1.785%
2025-11-19	22.3720	22.4900	21.9400	22.2300	-1.419%	6,779	+0.540%
2025-11-18	22.6960	23.0020	22.5400	22.5500	-3.492%	8,617	-0.887%
2025-11-17	23.1515	23.6260	23.1515	23.3660	-1.955%	2,644	-4.348%
2025-11-14	23.9080	23.9080	23.3700	23.8320	+0.092%	8,444	-6.219%
2025-11-13	24.2200	24.2300	23.7700	23.8100	-3.024%	3,911	-6.132%
2025-11-12	24.2620	24.5525	24.2620	24.5525	+1.164%	1,501	-8.971%
2025-11-11	24.5000	24.5365	24.2540	24.2700	+2.708%	3,736	-7.911%
2025-11-10	24.2800	24.2800	23.6300	23.6300	+3.296%	12,684	-5.417%
2025-11-07	22.3000	22.9400	22.3000	22.8760	+3.991%	3,799	-2.299%
2025-11-06	21.9780	22.2000	21.6891	21.9980	-6.669%	3,117	+1.600%
2025-11-05	23.0980	23.5700	23.0980	23.5700	+0.435%	993	-5.176%
2025-11-04	23.0820	23.4680	23.0720	23.4680	+0.964%	2,948	-4.764%
2025-11-03	23.0800	23.5600	23.0740	23.2440	+1.956%	122,816	-3.846%
2025-10-31	22.6580	23.0050	22.6300	22.7980	+1.777%	93,069	-1.965%
2025-10-30	23.0100	23.2500	22.4000	22.4000	-2.609%	6,397	-0.223%
2025-10-29	23.0000	23.4000	23.0000	23.0000	-3.475%	2,105	-2.826%
2025-10-28	23.8920	23.8920	23.4800	23.8280	-0.775%	2,056	-6.203%
2025-10-27	24.0059	24.0419	23.7040	24.0140	-1.030%	6,069	-6.929%
2025-10-24	23.9660	24.2840	23.8860	24.2640	+0.078%	6,929	-7.888%
2025-10-23	24.4955	24.5400	24.2450	24.2450	-2.293%	2,599	-7.816%
2025-10-22	24.0300	24.8140	24.0300	24.8140	+0.682%	1,305	-9.930%
2025-10-21	24.4380	24.6460	24.4380	24.6460	-0.669%	843	-9.316%
2025-10-20	24.2620	24.8200	24.2620	24.8120	+0.242%	3,180	-9.923%
2025-10-17	24.2500	24.7520	24.2500	24.7520	+3.194%	1,867	-9.704%
2025-10-16	24.0920	24.2259	23.6180	23.9860	+1.207%	9,824	-6.821%
2025-10-15	23.3600	24.0860	23.3600	23.7000	-0.336%	2,165	-5.696%
2025-10-14	23.7500	23.9480	23.5600	23.7800	-0.126%	8,459	-6.013%
2025-10-13	23.4600	24.1900	23.4600	23.8100	+0.642%	6,586	-6.132%
2025-10-10	23.8660	24.2000	23.6580	23.6580	-1.842%	2,843	-5.529%
2025-10-09	23.5700	24.1020	23.5700	24.1020	-0.651%	2,525	-7.269%
2025-10-08	23.6500	24.2600	23.6480	24.2600	+1.168%	2,560	-7.873%
2025-10-07	24.2200	24.2200	23.6830	23.9800	+1.139%	19,396	-6.797%
2025-10-06	23.7740	23.9860	23.5600	23.7100	-2.716%	3,864	-5.736%
2025-10-03	24.2600	24.3720	23.8300	24.3720	+2.403%	1,152	-8.296%
2025-10-02	24.0140	24.0750	23.7200	23.8000	-0.730%	7,411	-6.092%
2025-10-01	24.2580	24.2900	23.8080	23.9750	+0.884%	2,721	-6.778%
2025-09-30	24.0000	24.1480	23.7220	23.7650	+0.870%	26,314	-5.954%
2025-09-29	23.3800	23.8920	23.3800	23.5600	-0.700%	6,707	-5.136%
2025-09-26	23.5800	23.7260	23.5000	23.7260	-0.076%	2,199	-5.800%
2025-09-25	23.6505	23.7440	23.6505	23.7440	-0.214%	2,253	-5.871%
2025-09-24	23.6760	23.9675	23.6760	23.7950	-1.925%	4,860	-6.073%
2025-09-23	23.9940	24.2620	23.8480	24.2620	-0.074%	6,189	-7.881%
2025-09-22	24.2600	24.2800	24.1500	24.2800	-1.493%	1,578	-7.949%
2025-09-19	24.5000	24.6560	24.5000	24.6480	+1.307%	970	-9.323%
2025-09-18	24.3700	24.3700	24.3300	24.3300	-3.251%	1,079	-8.138%
2025-09-17	25.0840	25.1475	25.0840	25.1475	+0.477%	5,198	-11.124%
2025-09-16	25.0271	25.3500	25.0271	25.0280	-2.759%	1,163	-10.700%
2025-09-15	26.0320	26.0320	25.0800	25.7380	-1.175%	1,201	-13.163%
2025-09-12	25.4653	26.0440	25.4653	26.0440	-1.721%	1,223	-14.184%
2025-09-11	26.5000	26.5000	26.5000	26.5000	+1.087%	602	-15.660%
2025-09-10	25.9320	26.6000	25.9320	26.2150	+0.711%	1,433	-14.743%
2025-09-09	26.9180	26.9400	26.0200	26.0300	-4.547%	4,515	-14.138%
2025-09-08	27.0000	27.3020	27.0000	27.2700	-3.092%	2,700	-18.042%
2025-09-05	27.0000	28.1400	27.0000	28.1400	+0.846%	4,544	-20.576%
2025-09-04	27.9040	27.9040	27.9040	27.9040	-0.414%	880	-19.904%
2025-09-03	28.0260	28.0260	27.1200	28.0200	+0.121%	1,199	-20.236%
2025-09-02	27.9680	27.9860	27.5590	27.9860	-1.117%	1,624	-20.139%
2025-08-29	28.5000	28.5000	28.2860	28.3020	+0.383%	4,379	-21.030%
2025-08-28	27.9698	28.7000	27.9450	28.1940	+0.732%	3,126	-20.728%
2025-08-27	27.8350	27.9890	27.7460	27.9890	+1.934%	65,319	-20.147%
2025-08-26	28.1867	28.1867	27.4580	27.4580	-3.757%	3,130	-18.603%
2025-08-25	29.7440	29.7440	28.5300	28.5300	-2.113%	788	-21.661%
2025-08-22	29.1340	29.1460	28.4100	29.1460	+3.833%	2,768	-23.317%
2025-08-21	28.2700	29.0260	28.0700	28.0700	-3.067%	2,527	-20.378%
2025-08-20	29.4500	29.4500	28.4500	28.9580	+1.753%	3,905	-22.819%
2025-08-19	27.9000	28.5312	27.9000	28.4592	+2.519%	1,087	-21.467%
2025-08-18	27.7680	27.7680	27.5100	27.7600	-0.036%	1,409	-19.488%
2025-08-15	27.9000	27.9000	27.7580	27.7700	+0.094%	1,509	-19.517%
2025-08-14	27.7440	27.7440	27.2760	27.7440	+1.064%	1,179	-19.442%
2025-08-13	27.5040	27.7840	27.4520	27.4520	-2.721%	2,279	-18.585%
2025-08-12	28.4340	28.4680	28.2200	28.2200	+1.401%	1,838	-20.801%
2025-08-11	28.1380	28.1380	27.5300	27.8300	+1.611%	3,879	-19.691%
2025-08-08	27.0000	27.4360	26.9940	27.3887	+1.365%	2,284	-18.397%
2025-08-07	27.1550	27.2757	27.0200	27.0200	+2.348%	28,740	-17.283%
2025-08-06	26.3000	27.0360	26.3000	26.4000	+1.734%	7,698	-15.341%
2025-08-05	25.1217	25.9500	25.1217	25.9500	+7.721%	2,888	-13.873%
2025-08-04	24.5160	24.5780	23.7900	24.0900	-2.470%	7,085	-7.223%
2025-08-01	24.2575	24.7960	24.2120	24.7000	+0.041%	3,229	-9.514%
2025-07-31	24.5743	25.0880	24.5743	24.6900	-6.342%	3,350	-9.478%
2025-07-30	25.9850	26.3620	25.9850	26.3620	-0.038%	1,805	-15.219%
2025-07-29	26.0750	26.3720	25.6000	26.3720	+1.470%	68,880	-15.251%
2025-07-28	26.6600	26.6900	25.9860	25.9900	-4.230%	8,233	-14.005%
2025-07-25	26.9520	27.1380	26.6600	27.1380	+2.711%	3,195	-17.643%
2025-07-24	27.2980	27.3500	26.4218	26.4218	+0.234%	1,485	-15.411%
2025-07-23	26.3120	26.8940	26.3120	26.3600	-1.118%	635	-15.212%
2025-07-22	26.5060	26.6580	26.0680	26.6580	+1.492%	1,289	-16.160%
2025-07-21	26.3140	26.3140	25.6183	26.2660	-0.988%	2,765	-14.909%
2025-07-18	26.5280	26.5280	26.5280	26.5280	+3.514%	677	-15.749%
2025-07-17	25.4844	26.1500	25.4844	25.6275	+0.904%	1,070	-12.789%
2025-07-16	25.3173	25.3980	25.3173	25.3980	-0.556%	1,305	-12.001%
2025-07-15	25.3860	26.0020	25.1080	25.5400	+1.149%	5,668	-12.490%
2025-07-14	25.5324	26.1180	25.2500	25.2500	-3.912%	3,322	-11.485%
2025-07-11	26.0000	26.5000	25.7060	26.2780	-2.804%	2,171	-14.948%
2025-07-10	26.2060	27.0360	26.2060	27.0360	+2.463%	5,626	-17.332%
2025-07-09	26.3860	27.0640	26.3860	26.3860	+0.530%	2,378	-15.296%
2025-07-08	26.6060	26.6420	26.2469	26.2469	-0.888%	2,689	-14.847%
2025-07-07	26.5940	26.6900	25.7100	26.4820	+1.526%	4,334	-15.603%
2025-07-03	26.0146	26.0840	26.0146	26.0840	-1.451%	716	-14.315%
2025-07-02	25.7300	26.4680	25.7300	26.4680	+2.510%	2,478	-15.558%
2025-07-01	25.8500	26.0950	25.8200	25.8200	+0.765%	3,954	-13.439%
2025-06-30	24.9080	25.7000	24.9080	25.6240	-0.335%	5,349	-12.777%
2025-06-27	24.9300	25.7100	24.9300	25.7100	+2.099%	3,273	-13.069%
2025-06-26	25.0940	25.5200	25.0940	25.1815	+1.253%	4,715	-11.244%
2025-06-25	24.9336	25.6320	24.8300	24.8700	-3.252%	5,059	-10.133%
2025-06-24	25.7500	25.9500	24.8800	25.7060	+3.113%	5,925	-13.055%
2025-06-23	25.4200	25.4200	24.9300	24.9300	-0.717%	4,839	-10.349%
2025-06-20	25.4060	25.4060	25.1100	25.1100	-0.672%	1,564	-10.992%
2025-06-18	25.5200	26.1440	25.2800	25.2800	-3.988%	2,567	-11.590%
2025-06-17	25.3200	26.3620	25.3200	26.3300	+2.115%	1,901	-15.116%
2025-06-16	26.9700	26.9700	25.7846	25.7846	-4.367%	5,171	-13.320%
2025-06-13	26.4480	27.1220	26.4480	26.9620	-1.534%	2,652	-17.106%
2025-06-12	26.7100	27.3920	26.3900	27.3820	+3.383%	1,666	-18.377%
2025-06-11	27.4480	27.4480	26.4860	26.4860	-2.750%	2,567	-15.616%
2025-06-10	27.4440	27.4440	26.6803	27.2350	+0.968%	10,751	-17.936%
2025-06-09	26.6644	26.9740	26.6644	26.9740	+3.365%	3,830	-17.142%
2025-06-06	26.5000	26.8640	26.0960	26.0960	-3.097%	4,262	-14.355%
2025-06-05	27.6500	27.7040	26.9300	26.9300	-4.767%	172,050	-17.007%
2025-06-04	27.4802	28.2780	27.4802	28.2780	+5.334%	1,441	-20.963%
2025-06-03	27.4240	27.5240	26.7460	26.8460	-2.591%	2,811	-16.747%
2025-06-02	27.5260	27.7200	27.5260	27.5600	+1.160%	3,208	-18.904%
2025-05-30	28.0060	28.0060	27.2439	27.2439	-1.894%	2,135	-17.963%
2025-05-29	27.1860	27.8300	27.1860	27.7700	+2.374%	2,633	-19.517%
2025-05-28	27.3480	27.3480	27.1260	27.1260	-3.370%	5,587	-17.607%
2025-05-27	28.0720	28.3100	28.0720	28.0720	+4.318%	608	-20.383%
2025-05-23	26.9100	26.9100	26.9100	26.9100	-5.166%	394	-16.945%
2025-05-22	28.4080	28.4100	28.3720	28.3760	-0.049%	1,333	-21.236%
2025-05-21	29.2920	29.2920	28.3900	28.3900	-3.159%	3,801	-21.275%
2025-05-20	28.2100	29.3160	28.2100	29.3160	+0.335%	2,051	-23.762%
2025-05-19	29.2040	29.2180	29.2040	29.2180	-0.130%	460	-23.506%
2025-05-16	29.1560	29.2860	29.1560	29.2560	+0.952%	1,307	-23.605%
2025-05-15	28.6300	29.0480	28.6300	28.9800	+0.263%	1,758	-22.878%
2025-05-14	28.7700	28.9520	28.4300	28.9040	-0.262%	1,030	-22.675%
2025-05-13	28.9800	28.9800	28.9800	28.9800	-1.429%	342	-22.878%
2025-05-12	29.7500	29.7500	28.2800	29.4000	-2.261%	5,110	-23.980%
2025-05-09	29.6660	30.0800	28.7800	30.0800	+4.944%	2,921	-25.698%
2025-05-08	29.7780	29.7780	28.6630	28.6630	-3.511%	1,098	-22.025%
2025-05-07	28.8000	29.7060	28.5800	29.7060	+0.121%	2,987	-24.763%
2025-05-06	29.5800	29.6700	29.5800	29.6700	+0.297%	500	-24.671%
2025-05-05	28.1200	29.5900	28.1200	29.5820	+5.207%	1,665	-24.447%
2025-05-02	28.1180	28.1180	28.1180	28.1180	-3.095%	308	-20.514%
2025-05-01	27.5880	29.0160	27.0000	29.0160	+1.526%	1,269	-22.974%
2025-04-30	27.5825	28.5800	27.5000	28.5800	+3.618%	3,278	-21.798%
2025-04-29	27.5820	27.5820	27.5820	27.5820	-0.094%	1,033	-18.969%
2025-04-28	27.7256	28.6000	27.6080	27.6080	-2.155%	5,586	-19.045%
2025-04-25	28.3500	28.3500	27.4840	28.2160	+1.096%	3,303	-20.790%
2025-04-22	28.7620	28.7620	27.9100	27.9100	+1.757%	602	-19.921%
2025-04-21	27.1114	29.2500	27.1114	27.4280	-0.695%	6,012	-18.514%
2025-04-17	27.8680	27.8680	27.2020	27.6200	+0.290%	785	-19.080%
2025-04-16	27.1380	27.8220	27.0500	27.5400	+3.154%	3,183	-18.845%
2025-04-15	27.5920	27.5920	26.6980	26.6980	-6.191%	453	-16.286%
2025-04-14	28.0000	28.5500	27.6500	28.4600	+3.386%	8,086	-21.469%
2025-04-11	27.3840	27.5280	26.9820	27.5280	+4.021%	5,386	-18.810%
2025-04-10	26.8380	27.4900	26.4640	26.4640	+2.099%	3,608	-15.546%
2025-04-09	25.6400	25.9200	25.0300	25.9200	+2.168%	4,993	-13.773%
2025-04-08	26.3550	26.3550	25.3700	25.3700	+1.156%	6,363	-11.904%
2025-04-07	25.1380	26.2240	25.0800	25.0800	-3.001%	13,473	-10.885%
2025-04-04	26.7180	26.7180	25.8560	25.8560	-4.237%	1,265	-13.560%
2025-04-03	27.4060	27.4060	27.0000	27.0000	+2.857%	6,549	-17.222%
2025-04-02	26.4580	27.2420	26.2500	26.2500	+0.737%	1,023	-14.857%
2025-04-01	26.0540	26.7720	26.0540	26.0580	-0.161%	708	-14.230%
2025-03-31	25.9580	26.6120	25.7100	26.1000	-2.801%	6,498	-14.368%
2025-03-28	26.2150	26.8520	26.2150	26.8520	+3.716%	2,244	-16.766%
2025-03-27	26.2240	26.7800	25.8900	25.8900	-3.208%	3,325	-13.673%
2025-03-26	26.0680	26.7480	25.9700	26.7480	+3.035%	3,217	-16.442%
2025-03-25	26.8460	26.8460	25.9600	25.9600	-3.716%	4,239	-13.906%
2025-03-24	27.2140	27.2140	26.2560	26.9620	+1.330%	3,606	-17.106%
2025-03-21	27.2440	27.2440	26.4600	26.6080	-0.790%	51,293	-16.003%
2025-03-20	26.2100	27.1780	26.2100	26.8200	+1.055%	1,549	-16.667%
2025-03-19	26.5000	27.2440	26.1600	26.5400	-4.188%	66,730	-15.787%
2025-03-18	27.6600	27.7000	27.6600	27.7000	+0.152%	1,009	-19.314%
2025-03-17	27.3960	27.6580	26.7800	27.6580	+2.623%	9,971	-19.192%
2025-03-14	26.6500	26.9510	26.5600	26.9510	-2.879%	14,956	-17.072%
2025-03-13	26.8100	27.7500	26.8100	27.7500	+3.583%	11,154	-19.459%
2025-03-12	27.8740	28.1000	26.7900	26.7900	-2.589%	25,298	-16.573%
2025-03-11	27.6640	28.0460	27.4140	27.5020	-4.804%	3,644	-18.733%
2025-03-10	28.0000	28.8900	28.0000	28.8900	+3.179%	4,071	-22.638%
2025-03-07	27.9440	28.9720	27.9440	28.0000	-0.603%	5,413	-20.179%
2025-03-06	28.1700	28.1700	28.1700	28.1700	-1.102%	1,160	-20.660%
2025-03-05	28.3700	28.6000	28.1900	28.4840	+3.786%	60,041	-21.535%
2025-03-04	27.4450	27.4450	27.4450	27.4450	+1.438%	2,104	-18.564%
2025-03-03	27.3280	27.7720	27.0560	27.0560	-0.296%	1,872	-17.394%
2025-02-28	27.1000	27.3440	27.0260	27.1364	-1.322%	7,458	-17.638%
2025-02-27	26.7337	27.5000	26.7337	27.5000	+0.453%	3,258	-18.727%
2025-02-26	27.4240	27.7050	27.3440	27.3760	-0.606%	2,282	-18.359%
2025-02-25	27.5360	27.5428	27.5360	27.5428	+0.141%	1,645	-18.854%
2025-02-24	27.3600	27.8160	27.3600	27.5040	-0.636%	2,537	-18.739%
2025-02-21	27.2800	27.7000	27.2800	27.6800	+0.647%	6,055	-19.256%
2025-02-20	26.5974	27.5020	26.5974	27.5020	+0.858%	11,742	-18.733%
2025-02-19	26.6300	27.2680	26.6300	27.2680	-0.081%	1,235	-18.036%
2025-02-18	26.9960	27.2900	26.9960	27.2900	+1.752%	542	-18.102%
2025-02-14	27.8240	27.8800	26.7200	26.8200	-1.758%	1,827	-16.667%
2025-02-13	27.1700	27.9700	27.1700	27.3000	+2.844%	36,398	-18.132%
2025-02-12	26.3100	26.6512	26.3100	26.5450	-1.816%	6,081	-15.803%
2025-02-11	26.7200	27.0360	26.5600	27.0360	+0.580%	5,005	-17.332%
2025-02-10	27.2183	27.9000	26.8800	26.8800	-2.290%	3,508	-16.853%

.dark-mode .SsFSM0{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SsFSM0{ color: #333333; background-color: white; border: 2px solid #333333; }DGEAFDIAGEO PLC ORDstock OTC

DGEAF
DIAGEO PLC ORD
stock OTC