1. Share Prices

  2. Diageo PLC (DGE)

1,946.00p-13.50 (-0.69%)09 Sep 2025, 17:54
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
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
Aug 26, 20252099.00p2116.00p2060.00p2060.00p5,872,661
Aug 22, 20252112.00p2142.00p2101.00p2121.00p2,956,796
Aug 21, 20252124.00p2127.00p2088.00p2116.00p2,876,760
Aug 20, 20252097.00p2140.00p2082.00p2119.00p2,675,983
Aug 19, 20252035.00p2110.00p2035.00p2094.00p3,338,759
Aug 18, 20252029.00p2040.00p2017.00p2035.00p4,219,128
Aug 15, 20252026.00p2066.00p2026.00p2032.00p3,787,891
Aug 14, 20252039.00p2044.00p2015.00p2026.00p4,203,304
Aug 13, 20252053.00p2060.00p2015.00p2035.00p5,751,926
Aug 12, 20252070.00p2074.00p2055.00p2062.00p4,066,286
Aug 11, 20252035.00p2067.00p2034.00p2059.00p3,790,432
Aug 8, 20252048.00p2057.00p2015.36p2021.00p3,042,991
Aug 7, 20252000.00p2026.00p1977.00p2026.00p7,396,685
Aug 6, 20251911.50p1997.50p1906.00p1983.50p9,889,280
Aug 5, 20251913.00p1944.50p1824.25p1904.00p12,111,922
Aug 4, 20251815.50p1821.50p1797.00p1815.00p10,238,591
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,490.009.07
Diversified Energy Company PLC1,166.005.52
Glencore PLC301.655.29
Goodwin PLC11,100.004.72
Lion Finance Group PLC7,575.004.12
Computacenter PLC2,414.003.78

Fallers

CompanyPrice% Chg
Dunelm Group PLC1,117.00-9.99
Burberry Group PLC1,167.00-8.25
Rhi Magnesita N.V.2,095.00-5.20
London Stock Exchange Group PLC8,826.00-4.69
Vistry Group PLC603.80-4.61
Gamma Communications PLC1,024.00-3.76
Risers/fallers data from previous trading day. Today's data available from 8:15am.