Skip to main content

Diageo Plc New Ord (OP:DGEAF)

26.04 -0.46 (-1.72%)
Streaming Delayed Price Updated: 11:26 AM EDT, Sep 12, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 12, 2025 25.47 26.04 25.47 26.04 1,223 -0.46(-1.72%)
Sep 11, 2025 26.50 26.50 26.50 26.50 602 +0.29(+1.09%)
Sep 10, 2025 25.93 26.60 25.93 26.21 1,433 +0.18(+0.71%)
Sep 09, 2025 26.92 26.94 26.02 26.03 4,515 -1.24(-4.55%)
Sep 08, 2025 27.11 27.30 27.00 27.27 2,700 -0.87(-3.09%)
Sep 05, 2025 28.14 28.14 27.00 28.14 4,544 +0.24(+0.85%)
Sep 04, 2025 27.90 27.90 27.90 27.90 880 -0.12(-0.41%)
Sep 03, 2025 28.03 28.03 27.12 28.02 1,199 +0.03(+0.12%)
Sep 02, 2025 27.56 27.99 27.56 27.99 1,605 -0.32(-1.12%)
Aug 29, 2025 28.50 28.50 28.29 28.30 4,379 +0.11(+0.38%)
Aug 28, 2025 28.70 28.70 27.95 28.19 3,126 +0.20(+0.73%)
Aug 27, 2025 27.84 27.99 27.75 27.99 65,319 +0.53(+1.93%)
Aug 26, 2025 28.19 28.19 27.46 27.46 3,130 -1.07(-3.76%)
Aug 25, 2025 29.74 29.74 28.53 28.53 788 -0.62(-2.11%)
Aug 22, 2025 29.14 29.15 28.41 29.15 2,768 +1.08(+3.83%)
Aug 21, 2025 28.27 29.03 28.07 28.07 2,527 -0.89(-3.07%)
Aug 20, 2025 29.45 29.45 28.45 28.96 3,905 +0.50(+1.75%)
Aug 19, 2025 28.42 28.53 27.90 28.46 1,087 +0.70(+2.52%)
Aug 18, 2025 27.77 27.77 27.51 27.76 1,409 -0.01(-0.04%)
Aug 15, 2025 27.90 27.90 27.76 27.77 1,509 +0.03(+0.09%)
Aug 14, 2025 27.74 27.74 27.28 27.74 1,179 +0.29(+1.06%)
Aug 13, 2025 27.50 27.78 27.45 27.45 2,279 -0.77(-2.72%)
Aug 12, 2025 28.43 28.47 28.22 28.22 1,838 +0.39(+1.40%)
Aug 11, 2025 28.14 28.14 27.53 27.83 3,879 +0.44(+1.61%)
Aug 08, 2025 27.00 27.44 26.99 27.39 2,284 +0.37(+1.36%)
Aug 07, 2025 27.22 27.28 27.02 27.02 28,740 +0.62(+2.35%)
Aug 06, 2025 26.30 27.04 26.30 26.40 7,709 +0.45(+1.73%)
Aug 05, 2025 25.12 25.95 25.12 25.95 2,888 +1.86(+7.72%)
Aug 04, 2025 24.52 24.58 23.79 24.09 7,085 -0.61(-2.47%)
Aug 01, 2025 24.26 24.80 24.21 24.70 3,229 +0.01(+0.04%)
Jul 31, 2025 24.57 25.09 24.57 24.69 3,350 -1.67(-6.34%)
Jul 30, 2025 25.98 26.36 25.98 26.36 1,805 -0.01(-0.04%)
Jul 29, 2025 26.07 26.37 25.60 26.37 68,880 +0.38(+1.47%)
Jul 28, 2025 26.66 26.69 25.99 25.99 8,233 -1.15(-4.23%)
Jul 25, 2025 26.95 27.14 26.66 27.14 3,195 +0.72(+2.71%)
Jul 24, 2025 27.30 27.35 26.42 26.42 1,485 +0.06(+0.23%)
Jul 23, 2025 26.31 26.89 26.31 26.36 713 -0.30(-1.12%)
Jul 22, 2025 26.51 26.66 26.07 26.66 1,289 +0.39(+1.49%)
Jul 21, 2025 26.31 26.31 25.62 26.27 2,765 -0.26(-0.99%)
Jul 18, 2025 26.53 26.53 26.53 26.53 677 +0.90(+3.51%)
Jul 17, 2025 25.48 26.15 25.48 25.63 1,070 +0.23(+0.90%)
Jul 16, 2025 25.32 25.40 25.32 25.40 1,305 -0.14(-0.56%)
Jul 15, 2025 25.39 26.00 25.11 25.54 5,668 +0.29(+1.15%)
Jul 14, 2025 25.53 26.12 25.25 25.25 3,322 -1.03(-3.91%)
Jul 11, 2025 26.00 26.50 25.71 26.28 2,171 -0.76(-2.80%)
Jul 10, 2025 26.21 27.04 26.21 27.04 5,626 +0.65(+2.46%)
Jul 09, 2025 26.39 27.06 26.39 26.39 2,378 +0.14(+0.53%)
Jul 08, 2025 26.30 26.64 26.25 26.25 2,689 -0.24(-0.89%)
Jul 07, 2025 26.59 26.69 25.71 26.48 4,334 +0.40(+1.53%)
Jul 03, 2025 26.08 26.08 26.01 26.08 716 -0.38(-1.45%)
Jul 02, 2025 26.47 26.47 25.73 26.47 2,478 +0.65(+2.51%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.