Diageo PLC (DGE.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 1719.50 | 1827.93 | 1719.30 | 1790.00 | +3.32% | 8,646,496 |
| 2026-08-06 | 1651.50 | 1827.00 | 1634.00 | 1732.50 | +5.58% | 14,530,028 |
| 2026-08-05 | 1635.50 | 1655.00 | 1620.50 | 1641.00 | +0.34% | 8,173,934 |
| 2026-08-04 | 1638.00 | 1648.00 | 1619.50 | 1635.50 | -1.21% | 3,419,322 |
| 2026-08-03 | 1624.50 | 1676.00 | 1623.00 | 1655.50 | +1.28% | 3,442,785 |
| 2026-07-31 | 1632.00 | 1646.50 | 1626.50 | 1634.50 | -0.55% | 3,497,236 |
| 2026-07-30 | 1663.00 | 1677.14 | 1636.50 | 1643.50 | -1.47% | 6,149,868 |
| 2026-07-29 | 1650.00 | 1668.00 | 1624.00 | 1668.00 | -0.24% | 4,620,703 |
| 2026-07-28 | 1625.50 | 1685.00 | 1615.50 | 1672.00 | +5.09% | 5,016,570 |
| 2026-07-27 | 1574.50 | 1605.00 | 1560.90 | 1591.00 | +1.82% | 3,271,270 |
| 2026-07-24 | 1535.50 | 1565.00 | 1534.50 | 1562.50 | +1.43% | 3,388,509 |
| 2026-07-23 | 1563.50 | 1569.00 | 1527.00 | 1540.50 | -2.19% | 4,213,259 |
| 2026-07-22 | 1560.00 | 1605.18 | 1548.00 | 1575.00 | +0.48% | 3,735,898 |
| 2026-07-21 | 1563.00 | 1587.50 | 1551.50 | 1567.50 | -0.60% | 4,285,364 |
| 2026-07-20 | 1554.50 | 1584.00 | 1546.50 | 1577.00 | +0.19% | 4,209,237 |
| 2026-07-17 | 1594.00 | 1605.00 | 1569.50 | 1574.00 | -0.38% | 3,894,448 |
| 2026-07-16 | 1518.00 | 1580.00 | 1510.00 | 1580.00 | +3.17% | 4,887,959 |
| 2026-07-15 | 1512.50 | 1539.50 | 1504.50 | 1531.50 | +0.92% | 3,950,026 |
| 2026-07-14 | 1529.00 | 1535.29 | 1502.50 | 1517.50 | -1.91% | 4,737,901 |
| 2026-07-13 | 1528.50 | 1579.00 | 1295.50 | 1547.00 | +1.51% | 3,568,647 |
| 2026-07-10 | 1503.50 | 1731.00 | 1492.50 | 1524.00 | +1.23% | 2,639,878 |
| 2026-07-09 | 1499.00 | 1644.50 | 1474.75 | 1505.50 | -0.23% | 4,468,126 |
| 2026-07-08 | 1547.50 | 1554.00 | 1500.00 | 1509.00 | -3.55% | 3,240,136 |
| 2026-07-07 | 1530.50 | 1589.50 | 1528.50 | 1564.50 | +3.47% | 5,097,344 |
| 2026-07-06 | 1539.00 | 1553.00 | 1503.00 | 1512.00 | -1.43% | 2,876,833 |
| 2026-07-03 | 1539.00 | 1540.00 | 1509.00 | 1534.00 | -0.23% | 2,001,136 |
| 2026-07-02 | 1494.50 | 1544.50 | 1484.50 | 1537.50 | +3.64% | 5,354,749 |
| 2026-07-01 | 1514.00 | 1521.50 | 1466.87 | 1483.50 | -2.56% | 9,292,373 |
| 2026-06-30 | 1561.50 | 1564.00 | 1522.50 | 1522.50 | -2.81% | 6,720,512 |
| 2026-06-29 | 1571.00 | 1601.01 | 1556.10 | 1566.50 | -0.63% | 3,457,662 |
| 2026-06-26 | 1571.00 | 1584.50 | 1558.00 | 1576.50 | +0.93% | 10,207,977 |
| 2026-06-25 | 1566.50 | 1584.63 | 1555.00 | 1562.00 | -1.14% | 5,021,464 |
| 2026-06-24 | 1550.00 | 1585.73 | 1549.50 | 1580.00 | +1.84% | 3,810,086 |
| 2026-06-23 | 1509.00 | 1561.00 | 1506.05 | 1551.50 | +2.27% | 3,848,090 |
| 2026-06-22 | 1529.50 | 1533.00 | 1498.50 | 1517.00 | -0.85% | 4,730,956 |
| 2026-06-19 | 1534.50 | 1540.00 | 1525.49 | 1530.00 | +0.07% | 10,785,542 |
| 2026-06-18 | 1495.00 | 1533.60 | 1493.00 | 1529.00 | +1.49% | 5,693,335 |
| 2026-06-17 | 1504.50 | 1518.00 | 1495.00 | 1506.50 | +0.00% | 4,327,807 |
| 2026-06-16 | 1500.00 | 1513.00 | 1485.41 | 1506.50 | +0.33% | 9,215,073 |
| 2026-06-15 | 1532.50 | 1544.50 | 1501.50 | 1501.50 | -0.86% | 7,916,883 |
| 2026-06-12 | 1510.50 | 1539.00 | 1502.00 | 1514.50 | +0.53% | 3,472,481 |
| 2026-06-11 | 1503.00 | 1535.00 | 1494.50 | 1506.50 | -0.03% | 5,170,408 |
| 2026-06-10 | 1505.00 | 1511.00 | 1477.00 | 1507.00 | -0.10% | 4,159,186 |
| 2026-06-09 | 1485.00 | 1531.00 | 1481.00 | 1508.50 | +0.70% | 4,650,781 |
| 2026-06-08 | 1504.50 | 1514.00 | 1489.50 | 1498.00 | +0.20% | 3,564,204 |
| 2026-06-05 | 1473.00 | 1511.50 | 1473.00 | 1495.00 | +1.49% | 7,334,617 |
| 2026-06-04 | 1472.00 | 1502.50 | 1468.25 | 1473.00 | +0.03% | 4,437,161 |
| 2026-06-03 | 1485.00 | 1493.50 | 1464.50 | 1472.50 | -0.44% | 4,288,944 |
| 2026-06-02 | 1484.50 | 1505.00 | 1464.50 | 1479.00 | -0.70% | 3,443,787 |
| 2026-06-01 | 1531.50 | 1533.00 | 1489.50 | 1489.50 | -3.00% | 4,141,434 |
| 2026-05-29 | 1584.50 | 1586.50 | 1535.50 | 1535.50 | -2.94% | 12,138,134 |
| 2026-05-28 | 1606.50 | 1612.00 | 1574.70 | 1582.00 | -2.13% | 13,646,685 |
| 2026-05-27 | 1583.50 | 1626.50 | 1583.00 | 1616.50 | +2.54% | 3,045,045 |
| 2026-05-26 | 1608.00 | 1617.00 | 1575.00 | 1576.50 | -1.47% | 7,715,942 |
| 2026-05-22 | 1596.50 | 1612.00 | 1591.50 | 1600.00 | +0.91% | 3,381,001 |
| 2026-05-21 | 1577.50 | 1591.00 | 1567.50 | 1585.50 | +0.63% | 3,784,281 |
| 2026-05-20 | 1563.00 | 1582.50 | 1552.50 | 1575.50 | +0.00% | 4,651,401 |
| 2026-05-19 | 1573.00 | 1592.00 | 1562.50 | 1575.50 | +1.48% | 7,108,795 |
| 2026-05-18 | 1531.50 | 1556.00 | 1523.50 | 1552.50 | +1.50% | 4,446,355 |
| 2026-05-15 | 1500.50 | 1534.00 | 1500.00 | 1529.50 | +1.97% | 4,706,378 |
| 2026-05-14 | 1492.50 | 1504.00 | 1484.50 | 1500.00 | +0.94% | 2,780,826 |
| 2026-05-13 | 1492.50 | 1501.50 | 1479.00 | 1486.00 | -1.23% | 3,273,455 |
| 2026-05-12 | 1502.50 | 1520.50 | 1488.00 | 1504.50 | +0.30% | 3,403,754 |
| 2026-05-11 | 1545.50 | 1551.00 | 1499.00 | 1500.00 | -2.38% | 5,094,440 |
| 2026-05-08 | 1527.00 | 1544.60 | 1521.00 | 1536.60 | +0.16% | 2,980,726 |
| 2026-05-07 | 1550.00 | 1562.53 | 1518.80 | 1534.20 | -2.21% | 6,980,325 |
| 2026-05-06 | 1557.00 | 1578.00 | 1515.44 | 1568.80 | +6.34% | 8,778,054 |
| 2026-05-05 | 1453.60 | 1483.60 | 1447.00 | 1475.20 | -0.38% | 7,693,978 |
| 2026-05-01 | 1489.80 | 1511.80 | 1471.40 | 1480.80 | +0.67% | 2,639,724 |
| 2026-04-30 | 1435.80 | 1479.75 | 1428.40 | 1471.00 | +1.83% | 6,733,744 |
| 2026-04-29 | 1458.80 | 1463.60 | 1432.20 | 1444.60 | -1.37% | 4,703,494 |
| 2026-04-28 | 1466.40 | 1480.00 | 1462.80 | 1464.60 | +0.08% | 3,635,715 |
| 2026-04-27 | 1465.00 | 1468.60 | 1447.60 | 1463.40 | -0.38% | 3,023,827 |
| 2026-04-24 | 1470.00 | 1480.40 | 1462.00 | 1469.00 | -0.45% | 2,412,488 |
| 2026-04-23 | 1484.20 | 1488.60 | 1467.20 | 1475.60 | -0.91% | 2,783,077 |
| 2026-04-22 | 1519.80 | 1520.80 | 1474.40 | 1489.20 | -2.56% | 4,970,209 |
| 2026-04-21 | 1516.80 | 1530.80 | 1514.80 | 1528.40 | +0.58% | 6,120,623 |
| 2026-04-20 | 1507.40 | 1531.02 | 1504.00 | 1519.60 | -0.04% | 7,920,677 |
| 2026-04-17 | 1480.60 | 1525.60 | 1477.60 | 1520.20 | +3.23% | 8,165,303 |
| 2026-04-16 | 1453.20 | 1478.80 | 1452.20 | 1472.60 | +0.11% | 4,300,443 |
| 2026-04-15 | 1490.00 | 1514.20 | 1465.40 | 1471.00 | -1.26% | 6,764,799 |
| 2026-04-14 | 1468.40 | 1503.20 | 1463.00 | 1489.80 | +2.41% | 6,963,056 |
| 2026-04-13 | 1435.00 | 1454.80 | 1429.40 | 1454.80 | +0.96% | 4,907,939 |
| 2026-04-10 | 1455.60 | 1473.60 | 1441.00 | 1441.00 | -0.41% | 34,420,102 |
| 2026-04-09 | 1444.80 | 1447.40 | 1412.80 | 1447.00 | +0.61% | 4,764,584 |
| 2026-04-08 | 1432.40 | 1452.40 | 1428.00 | 1438.20 | +3.45% | 7,265,599 |
| 2026-04-07 | 1406.40 | 1422.20 | 1385.60 | 1390.20 | -0.09% | 3,740,113 |
| 2026-04-02 | 1402.50 | 1403.00 | 1382.42 | 1391.50 | -0.25% | 5,016,664 |
| 2026-04-01 | 1400.00 | 1410.50 | 1380.50 | 1395.00 | -0.07% | 5,753,918 |
| 2026-03-31 | 1431.00 | 1438.50 | 1384.50 | 1396.00 | -1.62% | 8,077,857 |
| 2026-03-30 | 1398.00 | 1422.00 | 1385.83 | 1419.00 | +1.18% | 4,275,484 |
| 2026-03-27 | 1394.00 | 1402.50 | 1375.50 | 1402.50 | +0.68% | 5,219,982 |
| 2026-03-26 | 1381.00 | 1410.00 | 1369.06 | 1393.00 | +1.16% | 8,871,855 |
| 2026-03-25 | 1382.50 | 1395.50 | 1363.50 | 1377.00 | +1.06% | 6,932,090 |
| 2026-03-24 | 1380.50 | 1383.00 | 1356.00 | 1362.50 | -1.16% | 6,504,680 |
| 2026-03-23 | 1380.00 | 1400.50 | 1350.00 | 1378.50 | -1.54% | 5,691,214 |
| 2026-03-20 | 1397.00 | 1405.00 | 1380.50 | 1400.00 | -0.14% | 24,590,891 |
| 2026-03-19 | 1400.00 | 1413.50 | 1393.50 | 1402.00 | -1.75% | 16,785,600 |
| 2026-03-18 | 1444.00 | 1461.79 | 1420.00 | 1427.00 | -1.65% | 10,458,410 |
| 2026-03-17 | 1450.00 | 1457.50 | 1442.00 | 1451.00 | +0.07% | 5,476,026 |
| 2026-03-16 | 1461.50 | 1478.00 | 1447.50 | 1450.00 | -1.19% | 4,706,500 |
| 2026-03-13 | 1436.50 | 1470.00 | 1422.00 | 1467.50 | +2.09% | 8,489,426 |
| 2026-03-12 | 1484.00 | 1485.00 | 1420.50 | 1437.50 | -3.65% | 7,049,350 |
| 2026-03-11 | 1525.00 | 1528.00 | 1489.00 | 1492.00 | -2.36% | 10,400,420 |
| 2026-03-10 | 1524.50 | 1537.00 | 1494.00 | 1528.00 | +0.46% | 6,521,476 |
| 2026-03-09 | 1504.00 | 1523.07 | 1491.00 | 1521.00 | -0.29% | 4,639,521 |
| 2026-03-06 | 1537.00 | 1554.00 | 1524.99 | 1525.50 | -1.20% | 4,154,764 |
| 2026-03-05 | 1533.00 | 1549.50 | 1520.50 | 1544.00 | +1.58% | 7,000,716 |
| 2026-03-04 | 1565.50 | 1597.00 | 1509.00 | 1520.00 | -2.88% | 7,473,823 |
| 2026-03-03 | 1580.00 | 1590.50 | 1544.50 | 1565.00 | -2.73% | 22,963,590 |
| 2026-03-02 | 1621.00 | 1659.00 | 1599.00 | 1609.00 | -3.22% | 7,066,643 |
| 2026-02-27 | 1587.00 | 1663.50 | 1575.00 | 1662.50 | +4.82% | 15,933,330 |
| 2026-02-26 | 1600.00 | 1623.50 | 1584.50 | 1586.00 | -3.06% | 12,308,230 |
| 2026-02-25 | 1805.00 | 1817.50 | 1583.50 | 1636.00 | -12.70% | 25,070,350 |
| 2026-02-24 | 1862.00 | 1903.90 | 1856.50 | 1874.00 | +0.86% | 5,708,305 |
| 2026-02-23 | 1854.50 | 1866.00 | 1830.00 | 1858.00 | +0.38% | 3,045,931 |
| 2026-02-20 | 1799.50 | 1861.10 | 1790.00 | 1851.00 | +3.90% | 6,947,767 |
| 2026-02-19 | 1764.00 | 1796.50 | 1745.50 | 1781.50 | +1.16% | 4,525,512 |
| 2026-02-18 | 1780.00 | 1781.50 | 1741.50 | 1761.00 | -1.95% | 4,454,846 |
| 2026-02-17 | 1805.00 | 1812.00 | 1792.00 | 1796.00 | -0.33% | 3,419,197 |
| 2026-02-16 | 1825.50 | 1831.00 | 1802.00 | 1802.00 | -1.21% | 3,355,554 |
| 2026-02-13 | 1833.00 | 1841.50 | 1807.00 | 1824.00 | -1.35% | 3,967,663 |
| 2026-02-12 | 1846.00 | 1862.00 | 1828.00 | 1849.00 | +0.68% | 4,829,792 |
| 2026-02-11 | 1809.50 | 1845.13 | 1804.50 | 1836.50 | +1.24% | 4,624,407 |
| 2026-02-10 | 1770.00 | 1815.50 | 1769.00 | 1814.00 | +3.33% | 3,567,849 |
| 2026-02-09 | 1779.50 | 1786.50 | 1755.50 | 1755.50 | -0.26% | 3,390,529 |
| 2026-02-06 | 1775.00 | 1786.50 | 1745.50 | 1760.00 | -1.48% | 4,339,417 |
| 2026-02-05 | 1784.50 | 1798.00 | 1769.00 | 1786.50 | +0.70% | 5,061,779 |
| 2026-02-04 | 1699.50 | 1778.50 | 1694.00 | 1774.00 | +4.54% | 5,844,651 |
| 2026-02-03 | 1677.00 | 1706.00 | 1661.50 | 1697.00 | +1.65% | 4,507,192 |
| 2026-02-02 | 1693.00 | 1701.00 | 1663.50 | 1669.50 | -0.36% | 4,574,755 |
| 2026-01-30 | 1646.00 | 1693.00 | 1645.00 | 1675.50 | +2.29% | 8,487,593 |
| 2026-01-29 | 1640.00 | 1689.50 | 1628.00 | 1638.00 | +0.96% | 3,775,850 |
| 2026-01-28 | 1608.00 | 1648.50 | 1603.50 | 1622.50 | +0.81% | 5,140,730 |
| 2026-01-27 | 1638.50 | 1650.50 | 1602.50 | 1609.50 | -2.75% | 4,064,591 |
| 2026-01-26 | 1673.50 | 1685.50 | 1649.50 | 1655.00 | -1.19% | 4,896,119 |
| 2026-01-23 | 1680.50 | 1695.00 | 1663.50 | 1675.00 | -1.18% | 4,232,414 |
| 2026-01-22 | 1689.00 | 1709.00 | 1421.50 | 1695.00 | +1.38% | 5,094,480 |
| 2026-01-21 | 1641.00 | 1698.00 | 1640.00 | 1672.00 | +2.55% | 5,015,257 |
| 2026-01-20 | 1613.50 | 1639.00 | 1605.00 | 1630.50 | +0.34% | 3,953,926 |
| 2026-01-19 | 1631.00 | 1636.50 | 1609.50 | 1625.00 | -1.84% | 3,230,050 |
| 2026-01-16 | 1662.50 | 1691.00 | 1652.00 | 1655.50 | -1.37% | 9,133,234 |
| 2026-01-15 | 1687.00 | 1690.50 | 1650.50 | 1678.50 | -0.77% | 5,118,077 |
| 2026-01-14 | 1663.50 | 1697.00 | 1649.58 | 1691.50 | +1.65% | 4,484,019 |
| 2026-01-13 | 1688.50 | 1715.44 | 1664.00 | 1664.00 | -0.63% | 4,632,099 |
| 2026-01-12 | 1635.00 | 1674.50 | 1630.50 | 1674.50 | +2.73% | 8,960,973 |
| 2026-01-09 | 1607.00 | 1643.00 | 1606.50 | 1630.00 | +1.75% | 8,707,589 |
| 2026-01-08 | 1582.00 | 1624.00 | 1579.00 | 1602.00 | +1.59% | 8,278,285 |
| 2026-01-07 | 1624.00 | 1649.00 | 1564.00 | 1577.00 | -4.08% | 7,231,311 |
| 2026-01-06 | 1650.00 | 1665.50 | 1621.50 | 1644.00 | +0.61% | 6,375,982 |
| 2026-01-05 | 1615.00 | 1647.50 | 1583.00 | 1634.00 | +1.65% | 5,082,941 |
| 2026-01-02 | 1601.50 | 1616.50 | 1581.50 | 1607.50 | +0.25% | 4,105,555 |
| 2025-12-31 | 1612.50 | 1619.50 | 1600.08 | 1603.50 | +0.06% | 1,070,648 |
| 2025-12-30 | 1588.00 | 1608.38 | 1579.00 | 1602.50 | +0.82% | 2,030,010 |
| 2025-12-29 | 1593.00 | 1608.00 | 1588.00 | 1589.50 | +0.00% | 3,881,052 |
| 2025-12-24 | 1605.00 | 1607.53 | 1588.96 | 1589.50 | +0.09% | 1,142,077 |
| 2025-12-23 | 1599.00 | 1614.50 | 1587.00 | 1588.00 | -1.79% | 4,018,315 |
| 2025-12-22 | 1668.00 | 1683.00 | 1610.50 | 1617.00 | -3.66% | 6,779,576 |
| 2025-12-19 | 1651.50 | 1678.50 | 1624.00 | 1678.50 | +0.09% | 13,762,730 |
| 2025-12-18 | 1687.00 | 1695.00 | 1662.50 | 1677.00 | -0.15% | 3,495,235 |
| 2025-12-17 | 1673.00 | 1726.00 | 1667.50 | 1679.50 | -0.18% | 8,425,513 |
| 2025-12-16 | 1672.50 | 1682.58 | 1662.00 | 1682.50 | +1.20% | 7,066,389 |
| 2025-12-15 | 1665.50 | 1683.59 | 1654.50 | 1662.50 | -0.09% | 7,324,874 |
| 2025-12-12 | 1646.50 | 1668.50 | 1645.50 | 1664.00 | +1.12% | 5,265,774 |
| 2025-12-11 | 1615.00 | 1655.50 | 1609.58 | 1645.50 | +2.72% | 4,892,424 |
| 2025-12-10 | 1607.50 | 1616.75 | 1587.00 | 1602.00 | -0.03% | 6,359,994 |
| 2025-12-09 | 1632.00 | 1662.50 | 1602.50 | 1602.50 | -2.55% | 6,804,422 |
| 2025-12-08 | 1668.00 | 1672.50 | 1628.00 | 1644.50 | -1.56% | 4,538,830 |
| 2025-12-05 | 1683.50 | 1696.50 | 1667.50 | 1670.50 | -0.68% | 4,711,789 |
| 2025-12-04 | 1739.00 | 1743.00 | 1682.00 | 1682.00 | -3.89% | 9,174,678 |
| 2025-12-03 | 1727.00 | 1798.26 | 1727.00 | 1750.00 | +1.48% | 4,798,317 |
| 2025-12-02 | 1759.50 | 1762.00 | 1724.50 | 1724.50 | -1.32% | 3,384,075 |
| 2025-12-01 | 1740.00 | 1786.74 | 1732.50 | 1747.50 | +0.69% | 4,209,236 |
| 2025-11-28 | 1746.00 | 1749.00 | 1725.50 | 1735.50 | -0.37% | 3,507,438 |
| 2025-11-27 | 1733.50 | 1755.00 | 1721.50 | 1742.00 | +1.49% | 2,535,356 |
| 2025-11-26 | 1719.50 | 1721.00 | 1702.50 | 1716.50 | -0.98% | 3,716,024 |
| 2025-11-25 | 1742.50 | 1781.91 | 1707.50 | 1733.50 | +0.26% | 6,132,119 |
| 2025-11-24 | 1770.00 | 1771.00 | 1728.83 | 1729.00 | -2.21% | 9,521,713 |
| 2025-11-21 | 1704.50 | 1815.67 | 1704.00 | 1768.00 | +3.76% | 5,077,324 |
| 2025-11-20 | 1705.00 | 1713.00 | 1680.50 | 1704.00 | +0.12% | 3,383,360 |
| 2025-11-19 | 1733.00 | 1740.50 | 1701.50 | 1702.00 | -1.70% | 10,233,890 |
| 2025-11-18 | 1751.00 | 1780.93 | 1730.50 | 1731.50 | -2.59% | 6,569,605 |
| 2025-11-17 | 1803.00 | 1807.00 | 1769.50 | 1777.50 | -0.89% | 3,280,911 |
| 2025-11-14 | 1824.00 | 1844.00 | 1790.50 | 1793.50 | -1.35% | 3,650,384 |
| 2025-11-13 | 1861.50 | 1869.50 | 1811.00 | 1818.00 | -1.99% | 3,400,454 |
| 2025-11-12 | 1858.00 | 1875.00 | 1854.00 | 1855.00 | +0.22% | 6,554,977 |
| 2025-11-11 | 1809.00 | 1854.50 | 1807.00 | 1851.00 | +1.90% | 8,100,977 |
| 2025-11-10 | 1840.00 | 1865.00 | 1800.00 | 1816.50 | +5.21% | 11,897,550 |
| 2025-11-07 | 1677.00 | 1733.50 | 1672.00 | 1726.50 | +2.77% | 5,588,198 |
| 2025-11-06 | 1727.00 | 1767.00 | 1664.00 | 1680.00 | -6.54% | 12,672,000 |
| 2025-11-05 | 1768.50 | 1806.00 | 1760.50 | 1797.50 | +0.59% | 4,473,424 |
| 2025-11-04 | 1778.00 | 1796.88 | 1763.50 | 1787.00 | +0.59% | 7,199,871 |
| 2025-11-03 | 1747.50 | 1792.50 | 1742.50 | 1776.50 | +1.51% | 4,190,865 |
| 2025-10-31 | 1736.50 | 1760.50 | 1730.50 | 1750.00 | +0.98% | 4,277,037 |
| 2025-10-30 | 1712.00 | 1738.50 | 1700.00 | 1733.00 | -1.28% | 6,965,051 |
| 2025-10-29 | 1768.50 | 1778.50 | 1750.00 | 1755.50 | -1.24% | 3,106,538 |
| 2025-10-28 | 1782.00 | 1792.50 | 1775.77 | 1777.50 | -0.42% | 3,023,436 |
| 2025-10-27 | 1805.00 | 1808.00 | 1759.00 | 1785.00 | -1.44% | 4,581,824 |
| 2025-10-24 | 1820.50 | 1828.00 | 1803.00 | 1811.00 | -0.82% | 2,753,880 |
| 2025-10-23 | 1824.00 | 1840.50 | 1812.50 | 1826.00 | -1.35% | 2,916,668 |
| 2025-10-22 | 1835.00 | 1856.50 | 1811.50 | 1851.00 | +0.84% | 3,377,343 |
| 2025-10-21 | 1831.50 | 1847.00 | 1827.00 | 1835.50 | +0.08% | 3,639,867 |
| 2025-10-20 | 1815.50 | 1846.72 | 1800.00 | 1834.00 | +0.41% | 4,353,745 |
| 2025-10-17 | 1790.00 | 1826.50 | 1782.00 | 1826.50 | +1.36% | 5,881,814 |
| 2025-10-16 | 1755.00 | 1802.00 | 1750.00 | 1802.00 | +1.49% | 5,944,677 |
| 2025-10-15 | 1774.00 | 1798.50 | 1763.50 | 1775.50 | +0.28% | 6,351,419 |
| 2025-10-14 | 1800.50 | 1809.00 | 1768.00 | 1770.50 | -1.50% | 3,668,943 |
| 2025-10-13 | 1800.00 | 1807.00 | 1750.06 | 1797.50 | -0.17% | 2,921,611 |
| 2025-10-10 | 1812.50 | 1843.20 | 1791.50 | 1800.50 | +0.50% | 8,114,532 |
| 2025-10-09 | 1797.50 | 1805.00 | 1776.00 | 1791.50 | -0.08% | 3,348,750 |
| 2025-10-08 | 1782.00 | 1793.00 | 1767.50 | 1793.00 | +0.82% | 2,790,962 |
| 2025-10-07 | 1774.50 | 1790.50 | 1736.87 | 1778.50 | +1.05% | 4,507,642 |
| 2025-10-06 | 1786.00 | 1789.00 | 1755.00 | 1760.00 | -1.87% | 4,324,519 |
| 2025-10-03 | 1792.00 | 1807.50 | 1783.29 | 1793.50 | -0.08% | 3,063,720 |
| 2025-10-02 | 1797.50 | 1808.00 | 1786.50 | 1795.00 | +0.28% | 3,287,807 |
| 2025-10-01 | 1778.00 | 1826.50 | 1776.50 | 1790.00 | +0.82% | 4,157,961 |
| 2025-09-30 | 1765.00 | 1775.50 | 1740.91 | 1775.50 | +0.42% | 4,243,257 |
| 2025-09-29 | 1746.50 | 1779.00 | 1741.00 | 1768.00 | +1.09% | 5,096,570 |
| 2025-09-26 | 1752.00 | 1763.00 | 1737.00 | 1749.00 | -0.96% | 3,708,968 |
| 2025-09-25 | 1772.00 | 1797.00 | 1760.85 | 1766.00 | -0.34% | 5,222,423 |
| 2025-09-24 | 1781.50 | 1783.50 | 1758.00 | 1772.00 | -0.39% | 6,276,744 |
| 2025-09-23 | 1790.00 | 1805.50 | 1775.50 | 1779.00 | -0.06% | 5,265,797 |
| 2025-09-22 | 1805.00 | 1809.50 | 1779.00 | 1780.00 | -1.96% | 3,727,419 |
| 2025-09-19 | 1808.50 | 1834.50 | 1808.50 | 1815.50 | +0.00% | 8,422,222 |
| 2025-09-18 | 1821.00 | 1830.50 | 1807.00 | 1815.50 | -1.14% | 4,292,456 |
| 2025-09-17 | 1839.00 | 1848.00 | 1820.50 | 1836.50 | -0.24% | 3,869,799 |
| 2025-09-16 | 1836.00 | 1848.00 | 1825.50 | 1841.00 | -0.30% | 6,127,828 |
| 2025-09-15 | 1885.00 | 1889.50 | 1846.50 | 1846.50 | -1.20% | 2,790,636 |
| 2025-09-12 | 1904.00 | 1905.25 | 1835.50 | 1869.00 | -1.94% | 3,869,929 |
| 2025-09-11 | 1928.50 | 1938.00 | 1906.00 | 1906.00 | -0.73% | 2,468,563 |
| 2025-09-10 | 1934.00 | 1943.00 | 1914.50 | 1920.00 | -1.34% | 4,196,746 |
| 2025-09-09 | 1955.50 | 1966.50 | 1934.00 | 1946.00 | -0.69% | 2,751,819 |
| 2025-09-08 | 2032.00 | 2036.17 | 1959.00 | 1959.50 | -3.66% | 2,927,626 |
| 2025-09-05 | 2036.00 | 2044.00 | 2008.00 | 2034.00 | +0.20% | 2,794,825 |
| 2025-09-04 | 2038.00 | 2052.00 | 2025.00 | 2030.00 | -0.39% | 4,451,169 |
| 2025-09-03 | 2029.00 | 2052.00 | 2015.00 | 2038.00 | -0.15% | 3,863,803 |
| 2025-09-02 | 2039.00 | 2071.02 | 2028.00 | 2041.00 | +0.05% | 8,165,338 |
| 2025-09-01 | 2049.00 | 2054.00 | 2031.00 | 2040.00 | -0.44% | 2,485,388 |
| 2025-08-29 | 2060.00 | 2071.00 | 2041.00 | 2049.00 | -0.68% | 3,507,224 |
| 2025-08-28 | 2054.00 | 2109.00 | 2054.00 | 2063.00 | +0.44% | 8,112,550 |
| 2025-08-27 | 2045.00 | 2064.00 | 2044.00 | 2054.00 | -0.29% | 2,770,912 |
| 2025-08-26 | 2099.00 | 2116.00 | 2060.00 | 2060.00 | -2.88% | 5,872,661 |
| 2025-08-22 | 2112.00 | 2142.00 | 2101.00 | 2121.00 | +0.24% | 2,956,796 |
| 2025-08-21 | 2124.00 | 2127.00 | 2088.00 | 2116.00 | -0.14% | 2,876,760 |
| 2025-08-20 | 2097.00 | 2140.00 | 2082.00 | 2119.00 | +1.19% | 2,675,984 |
| 2025-08-19 | 2035.00 | 2110.00 | 2035.00 | 2094.00 | +2.90% | 3,338,760 |
| 2025-08-18 | 2029.00 | 2040.00 | 2017.00 | 2035.00 | +0.15% | 4,219,128 |
| 2025-08-15 | 2026.00 | 2066.00 | 2026.00 | 2032.00 | +0.30% | 3,787,891 |
| 2025-08-14 | 2039.00 | 2044.00 | 2015.00 | 2026.00 | -0.44% | 4,203,305 |
| 2025-08-13 | 2053.00 | 2060.00 | 2015.00 | 2035.00 | -1.31% | 5,751,926 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Aug (+12.46%). Worst month: Sep (-12.97%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Diageo PLC's (DGE.LSE) latest close?
1790.00 on 2026-08-07, from the Closelook data lake's daily price record.
What is DGE.LSE's 52-week high and low?
2142.00 high and 1295.50 low over the trailing 52 weeks, as of 2026-08-07.
What is Diageo PLC's strongest and weakest month historically?
Historically, DGE.LSE's strongest calendar month has been Aug (average +12.46%) and its weakest Sep (average -12.97%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 405 daily bars in the Closelook data lake.