Skip to main content

Diageo Plc New Ord (OP:DGEAF)

25.82 +0.20 (+0.76%)
Streaming Delayed Price Updated: 3:53 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 25.85 26.09 25.82 25.82 3,954 +0.20(+0.76%)
Jun 30, 2025 24.91 25.70 24.91 25.62 5,349 -0.09(-0.33%)
Jun 27, 2025 25.71 25.71 24.93 25.71 3,108 +0.53(+2.10%)
Jun 26, 2025 25.09 25.52 25.09 25.18 4,715 +0.31(+1.25%)
Jun 25, 2025 24.83 25.63 24.83 24.87 5,059 -0.84(-3.25%)
Jun 24, 2025 24.88 25.95 24.88 25.71 5,925 +0.78(+3.11%)
Jun 23, 2025 25.42 25.42 24.93 24.93 4,839 -0.18(-0.72%)
Jun 20, 2025 25.41 25.41 25.11 25.11 1,564 -0.17(-0.67%)
Jun 18, 2025 25.52 26.14 25.28 25.28 2,263 -1.05(-3.99%)
Jun 17, 2025 25.32 26.36 25.32 26.33 1,641 +0.55(+2.12%)
Jun 16, 2025 26.97 26.97 25.78 25.78 5,171 -1.18(-4.37%)
Jun 13, 2025 26.45 27.12 26.45 26.96 2,652 -0.42(-1.53%)
Jun 12, 2025 26.71 27.39 26.39 27.38 1,666 +0.90(+3.38%)
Jun 11, 2025 27.35 27.45 26.49 26.49 2,567 -0.75(-2.75%)
Jun 10, 2025 26.77 27.44 26.68 27.23 10,751 +0.26(+0.97%)
Jun 09, 2025 26.66 26.97 26.66 26.97 3,830 +0.88(+3.36%)
Jun 06, 2025 26.86 26.86 26.10 26.10 4,262 -0.83(-3.10%)
Jun 05, 2025 27.02 27.70 26.93 26.93 172,050 -1.35(-4.77%)
Jun 04, 2025 27.48 28.28 27.48 28.28 1,441 +1.43(+5.33%)
Jun 03, 2025 27.42 27.52 26.75 26.85 2,811 -0.71(-2.59%)
Jun 02, 2025 27.53 27.72 27.53 27.56 3,208 +0.32(+1.16%)
May 30, 2025 28.01 28.01 27.24 27.24 2,135 -0.53(-1.89%)
May 29, 2025 27.19 27.83 27.19 27.77 2,633 +0.64(+2.37%)
May 28, 2025 27.25 27.35 27.13 27.13 5,587 -0.95(-3.37%)
May 27, 2025 28.07 28.31 28.07 28.07 608 +1.16(+4.32%)
May 23, 2025 26.91 26.91 26.91 26.91 394 -1.47(-5.17%)
May 22, 2025 28.41 28.41 28.37 28.38 1,333 -0.01(-0.05%)
May 21, 2025 29.29 29.29 28.39 28.39 3,801 -0.93(-3.16%)
May 20, 2025 28.21 29.32 28.21 29.32 2,051 +0.10(+0.34%)
May 19, 2025 29.20 29.22 29.20 29.22 460 -0.04(-0.13%)
May 16, 2025 29.16 29.29 29.16 29.26 1,307 +0.28(+0.95%)
May 15, 2025 28.63 29.05 28.63 28.98 1,758 +0.08(+0.26%)
May 14, 2025 28.77 28.95 28.43 28.90 1,030 -0.08(-0.26%)
May 13, 2025 28.98 28.98 28.98 28.98 342 -0.42(-1.43%)
May 12, 2025 29.75 29.75 28.28 29.40 5,110 -0.68(-2.26%)
May 09, 2025 29.67 30.08 28.78 30.08 2,921 +1.42(+4.94%)
May 08, 2025 29.78 29.78 28.66 28.66 1,098 -1.04(-3.51%)
May 07, 2025 28.80 29.71 28.58 29.71 2,987 +0.04(+0.12%)
May 06, 2025 29.67 29.67 29.58 29.67 500 +0.09(+0.30%)
May 05, 2025 29.59 29.59 28.12 29.58 1,665 +1.46(+5.21%)
May 02, 2025 28.12 28.12 28.12 28.12 308 -0.90(-3.09%)
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.