Diageo plc
86.10USD
-1.0400 (-1.19%)
| Date | Last Price | Volume |
|---|---|---|
| Tu 09/08/26 | 87.14 | 861,200 |
| Fr 09/04/26 | 89.19 | 1,068,500 |
| Th 09/03/26 | 90.68 | 691,900 |
| We 09/02/26 | 91.14 | 841,000 |
| Tu 09/01/26 | 90.06 | 949,815 |
| Mo 08/31/26 | 91.85 | 507,265 |
| Fr 08/28/26 | 92.99 | 486,783 |
| Th 08/27/26 | 92.09 | 607,667 |
| We 08/26/26 | 93.67 | 1,618,097 |
| Tu 08/25/26 | 94.75 | 1,007,973 |
| Mo 08/24/26 | 96.07 | 711,877 |
| Fr 08/21/26 | 94.62 | 1,049,700 |
| Th 08/20/26 | 93.85 | 856,400 |
| We 08/19/26 | 92.90 | 917,100 |
| Tu 08/18/26 | 90.98 | 618,900 |
| Mo 08/17/26 | 91.82 | 1,172,300 |
| Fr 08/14/26 | 95.44 | 623,600 |
| Th 08/13/26 | 95.01 | 1,161,600 |
| We 08/12/26 | 93.96 | 1,038,500 |
| Tu 08/11/26 | 94.94 | 1,600,800 |
| Mo 08/10/26 | 97.11 | 1,786,300 |
| Fr 08/07/26 | 96.35 | 3,135,300 |
| Date | Last Price | Volume |
|---|---|---|
| Th 08/06/26 | 92.80 | 3,518,300 |
| We 08/05/26 | 88.43 | 1,890,400 |
| Tu 08/04/26 | 87.83 | 1,450,000 |
| Mo 08/03/26 | 88.51 | 853,900 |
| Fr 07/31/26 | 88.06 | 864,500 |
| Th 07/30/26 | 89.06 | 1,132,600 |
| We 07/29/26 | 89.16 | 1,537,300 |
| Tu 07/28/26 | 88.90 | 1,331,700 |
| Mo 07/27/26 | 85.16 | 1,134,600 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 07/07/26 | 82.84 | 939,500 |
| Mo 07/06/26 | 81.67 | 968,500 |
| Th 07/02/26 | 82.16 | 1,000,500 |
| We 07/01/26 | 78.70 | 1,291,600 |
| Tu 06/30/26 | 80.38 | 911,800 |
| Mo 06/29/26 | 83.20 | 1,142,600 |
| Fr 06/26/26 | 83.51 | 806,600 |
| Th 06/25/26 | 82.61 | 1,050,600 |
| We 06/24/26 | 82.97 |
| Date | Last Price | Volume |
|---|---|---|
| We 06/03/26 | 78.67 | 880,900 |
| Tu 06/02/26 | 79.28 | 1,058,300 |
| Mo 06/01/26 | 79.87 | 1,354,000 |
| Fr 05/29/26 | 82.46 | 839,200 |
| Th 05/28/26 | 84.59 | 957,800 |
| We 05/27/26 | 86.56 | 962,600 |
| Tu 05/26/26 | 85.01 | 866,900 |
| Fr 05/22/26 | 86.13 | 556,500 |
| Th 05/21/26 | 85.98 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 05/01/26 | 79.70 | 1,283,900 |
| Th 04/30/26 | 80.65 | 3,046,500 |
| We 04/29/26 | 77.40 | 1,604,300 |
| Tu 04/28/26 | 78.95 | 827,500 |
| Mo 04/27/26 | 79.00 | 980,600 |
| Fr 04/24/26 | 79.29 | 632,800 |
| Th 04/23/26 | 79.37 | 1,004,200 |
| We 04/22/26 | 79.95 | 1,716,400 |
| Tu 04/21/26 | 81.60 | 1,812,000 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 03/31/26 | 74.45 | 2,596,300 |
| Mo 03/30/26 | 73.45 | 3,039,200 |
| Fr 03/27/26 | 74.07 | 1,650,600 |
| Th 03/26/26 | 73.74 | 1,982,900 |
| We 03/25/26 | 74.05 | 1,250,200 |
| Tu 03/24/26 | 72.47 | 1,660,400 |
| Mo 03/23/26 | 74.13 | 1,285,200 |
| Fr 03/20/26 | 73.87 | 2,525,700 |
| Th 03/19/26 | 74.60 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 02/27/26 | 89.50 | 2,383,300 |
| Th 02/26/26 | 85.52 | 3,401,300 |
| We 02/25/26 | 86.15 | 9,490,700 |
| Tu 02/24/26 | 102.14 | 1,621,100 |
| Mo 02/23/26 | 99.88 | 1,039,800 |
| Fr 02/20/26 | 100.37 | 1,430,300 |
| Th 02/19/26 | 96.48 | 1,271,500 |
| We 02/18/26 | 95.17 | 2,655,100 |
| Tu 02/17/26 | 96.45 | 1,564,700 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 01/27/26 | 88.77 | 1,901,200 |
| Mo 01/26/26 | 89.78 | 1,985,900 |
| Fr 01/23/26 | 91.49 | 1,828,100 |
| Th 01/22/26 | 91.18 | 1,791,500 |
| We 01/21/26 | 90.88 | 1,995,600 |
| Tu 01/20/26 | 88.93 | 2,436,200 |
| Fr 01/16/26 | 88.56 | 1,464,700 |
| Th 01/15/26 | 89.35 | 2,040,000 |
| We 01/14/26 | 91.37 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 12/23/25 | 85.42 | 1,533,100 |
| Mo 12/22/25 | 86.87 | 1,784,000 |
| Fr 12/19/25 | 89.16 | 1,649,000 |
| Th 12/18/25 | 88.39 | 1,713,900 |
| We 12/17/25 | 89.80 | 1,649,600 |
| Tu 12/16/25 | 89.39 | 1,986,600 |
| Mo 12/15/25 | 88.92 | 1,747,800 |
| Fr 12/12/25 | 89.09 | 1,874,100 |
| Th 12/11/25 | 87.79 |
| Date | Last Price | Volume |
|---|---|---|
| Th 11/20/25 | 88.73 | 1,578,100 |
| We 11/19/25 | 88.67 | 1,474,000 |
| Tu 11/18/25 | 91.21 | 1,437,400 |
| Mo 11/17/25 | 92.99 | 1,066,000 |
| Fr 11/14/25 | 94.60 | 1,522,900 |
| Th 11/13/25 | 96.05 | 1,364,400 |
| We 11/12/25 | 96.99 | 1,725,000 |
| Tu 11/11/25 | 97.33 | 3,438,300 |
| Mo 11/10/25 | 95.05 | 4,236,900 |
| Date | Last Price | Volume |
|---|---|---|
| Tu 10/21/25 | 97.95 | 1,036,100 |
| Mo 10/20/25 | 97.97 | 966,700 |
| Fr 10/17/25 | 97.63 | 1,922,700 |
| Th 10/16/25 | 98.67 | 2,408,000 |
| We 10/15/25 | 95.22 | 1,180,900 |
| Tu 10/14/25 | 94.81 | 1,614,900 |
| Mo 10/13/25 | 95.65 | 954,800 |
| Fr 10/10/25 | 95.68 | 1,590,800 |
| Th 10/09/25 | 95.41 |
| Date | Last Price | Volume |
|---|---|---|
| Fr 09/19/25 | 97.64 | 1,026,600 |
| Th 09/18/25 | 98.20 | 1,198,900 |
| We 09/17/25 | 99.05 | 2,024,300 |
| Tu 09/16/25 | 100.07 | 2,090,400 |
| Mo 09/15/25 | 100.46 | 1,687,900 |
| Fr 09/12/25 | 101.72 | 826,800 |
| Th 09/11/25 | 103.69 | 691,200 |
| We 09/10/25 | 104.30 | 769,400 |
| Tu 09/09/25 | 104.99 | 1,085,600 |
| Fr 07/24/26 | 83.08 | 845,400 |
| Th 07/23/26 | 82.26 | 945,500 |
| We 07/22/26 | 84.33 | 866,900 |
| Tu 07/21/26 | 83.55 | 632,900 |
| Mo 07/20/26 | 84.84 | 939,500 |
| Fr 07/17/26 | 84.00 | 775,500 |
| Th 07/16/26 | 85.48 | 1,261,700 |
| We 07/15/26 | 82.21 | 831,300 |
| Tu 07/14/26 | 80.94 | 1,049,300 |
| Mo 07/13/26 | 82.50 | 966,900 |
| Fr 07/10/26 | 82.03 | 562,300 |
| Th 07/09/26 | 80.61 | 808,100 |
| We 07/08/26 | 80.85 | 948,600 |
| 794,600 |
| Tu 06/23/26 | 82.24 | 1,317,400 |
| Mo 06/22/26 | 79.59 | 1,326,400 |
| Th 06/18/26 | 80.45 | 1,599,200 |
| We 06/17/26 | 78.84 | 1,146,200 |
| Tu 06/16/26 | 80.54 | 1,050,000 |
| Mo 06/15/26 | 80.29 | 1,360,100 |
| Fr 06/12/26 | 81.79 | 1,402,400 |
| Th 06/11/26 | 81.12 | 1,587,100 |
| We 06/10/26 | 79.78 | 1,325,800 |
| Tu 06/09/26 | 80.41 | 1,769,300 |
| Mo 06/08/26 | 80.24 | 1,270,300 |
| Fr 06/05/26 | 80.43 | 1,398,800 |
| Th 06/04/26 | 78.94 | 2,430,300 |
| 694,200 |
| We 05/20/26 | 85.12 | 764,300 |
| Tu 05/19/26 | 84.29 | 1,183,900 |
| Mo 05/18/26 | 83.78 | 940,800 |
| Fr 05/15/26 | 81.69 | 826,400 |
| Th 05/14/26 | 80.58 | 1,243,300 |
| We 05/13/26 | 80.69 | 839,200 |
| Tu 05/12/26 | 81.11 | 1,247,300 |
| Mo 05/11/26 | 82.01 | 3,410,000 |
| Fr 05/08/26 | 84.30 | 1,335,900 |
| Th 05/07/26 | 83.43 | 1,292,500 |
| We 05/06/26 | 84.61 | 2,271,900 |
| Tu 05/05/26 | 80.34 | 1,468,800 |
| Mo 05/04/26 | 78.51 | 981,900 |
| Mo 04/20/26 | 82.16 | 1,321,000 |
| Fr 04/17/26 | 81.88 | 2,033,500 |
| Th 04/16/26 | 80.04 | 1,301,100 |
| We 04/15/26 | 79.66 | 2,923,700 |
| Tu 04/14/26 | 80.50 | 2,148,500 |
| Mo 04/13/26 | 79.25 | 1,951,200 |
| Fr 04/10/26 | 77.45 | 1,307,000 |
| Th 04/09/26 | 78.53 | 1,333,200 |
| We 04/08/26 | 77.09 | 1,652,700 |
| Tu 04/07/26 | 74.12 | 1,213,000 |
| Mo 04/06/26 | 74.94 | 1,796,200 |
| Th 04/02/26 | 73.32 | 1,728,500 |
| We 04/01/26 | 74.63 | 1,181,000 |
| 1,582,200 |
| We 03/18/26 | 75.19 | 1,243,200 |
| Tu 03/17/26 | 76.81 | 1,381,000 |
| Mo 03/16/26 | 76.90 | 1,616,900 |
| Fr 03/13/26 | 77.37 | 1,731,900 |
| Th 03/12/26 | 76.75 | 4,466,300 |
| We 03/11/26 | 79.68 | 1,600,600 |
| Tu 03/10/26 | 81.35 | 2,104,000 |
| Mo 03/09/26 | 82.07 | 1,632,800 |
| Fr 03/06/26 | 81.80 | 1,431,600 |
| Th 03/05/26 | 82.31 | 2,068,600 |
| We 03/04/26 | 82.26 | 3,012,300 |
| Tu 03/03/26 | 84.12 | 2,839,100 |
| Mo 03/02/26 | 86.53 | 2,373,600 |
| Fr 02/13/26 | 99.17 | 1,161,200 |
| Th 02/12/26 | 100.05 | 1,615,000 |
| We 02/11/26 | 100.81 | 1,464,200 |
| Tu 02/10/26 | 99.08 | 1,041,200 |
| Mo 02/09/26 | 97.10 | 1,778,100 |
| Fr 02/06/26 | 96.88 | 1,433,000 |
| Th 02/05/26 | 97.10 | 1,502,300 |
| We 02/04/26 | 97.26 | 1,904,900 |
| Tu 02/03/26 | 93.11 | 1,240,600 |
| Mo 02/02/26 | 91.99 | 1,303,500 |
| Fr 01/30/26 | 92.80 | 1,589,400 |
| Th 01/29/26 | 91.04 | 1,936,500 |
| We 01/28/26 | 88.75 | 1,335,600 |
| 1,351,300 |
| Tu 01/13/26 | 89.93 | 1,262,300 |
| Mo 01/12/26 | 90.89 | 1,928,600 |
| Fr 01/09/26 | 88.43 | 2,384,900 |
| Th 01/08/26 | 86.95 | 2,250,900 |
| We 01/07/26 | 85.12 | 2,055,600 |
| Tu 01/06/26 | 88.51 | 1,913,500 |
| Mo 01/05/26 | 89.55 | 4,304,000 |
| Fr 01/02/26 | 87.09 | 2,063,400 |
| We 12/31/25 | 86.27 | 1,050,600 |
| Tu 12/30/25 | 86.60 | 1,364,900 |
| Mo 12/29/25 | 86.26 | 1,847,000 |
| Fr 12/26/25 | 86.32 | 884,000 |
| We 12/24/25 | 85.66 | 626,900 |
| 2,081,200 |
| We 12/10/25 | 86.07 | 1,503,000 |
| Tu 12/09/25 | 85.40 | 2,299,400 |
| Mo 12/08/25 | 87.94 | 2,007,400 |
| Fr 12/05/25 | 88.46 | 2,502,100 |
| Th 12/04/25 | 89.49 | 2,126,100 |
| We 12/03/25 | 92.06 | 1,619,700 |
| Tu 12/02/25 | 91.76 | 1,007,600 |
| Mo 12/01/25 | 92.35 | 1,250,000 |
| Fr 11/28/25 | 91.61 | 882,700 |
| We 11/26/25 | 90.64 | 820,500 |
| Tu 11/25/25 | 91.17 | 1,123,700 |
| Mo 11/24/25 | 90.78 | 1,432,300 |
| Fr 11/21/25 | 92.00 | 1,508,000 |
| Fr 11/07/25 | 90.80 | 2,249,600 |
| Th 11/06/25 | 87.26 | 2,945,100 |
| We 11/05/25 | 93.90 | 817,000 |
| Tu 11/04/25 | 93.06 | 1,100,600 |
| Mo 11/03/25 | 93.46 | 1,734,400 |
| Fr 10/31/25 | 92.09 | 1,405,600 |
| Th 10/30/25 | 91.00 | 2,220,900 |
| We 10/29/25 | 91.71 | 2,005,400 |
| Tu 10/28/25 | 94.05 | 828,100 |
| Mo 10/27/25 | 95.24 | 1,398,800 |
| Fr 10/24/25 | 96.23 | 980,700 |
| Th 10/23/25 | 96.87 | 1,920,800 |
| We 10/22/25 | 97.82 | 1,165,300 |
| 1,303,700 |
| We 10/08/25 | 95.77 | 1,144,300 |
| Tu 10/07/25 | 95.90 | 1,582,700 |
| Mo 10/06/25 | 94.38 | 1,841,600 |
| Fr 10/03/25 | 96.27 | 1,329,200 |
| Th 10/02/25 | 96.35 | 1,009,400 |
| We 10/01/25 | 96.54 | 1,533,100 |
| Tu 09/30/25 | 95.43 | 899,200 |
| Mo 09/29/25 | 95.01 | 1,315,800 |
| Fr 09/26/25 | 94.15 | 1,166,700 |
| Th 09/25/25 | 93.64 | 2,570,400 |
| We 09/24/25 | 95.46 | 2,454,600 |
| Tu 09/23/25 | 96.33 | 1,745,700 |
| Mo 09/22/25 | 95.98 | 1,797,900 |
| Mo 09/08/25 | 106.40 | 915,400 |