Skip to main content

Diageo Plc New Ord (OP: DGEAF )

26.56 -1.19 (-4.29%)
Streaming Delayed Price Updated: 9:50 AM EDT, Mar 14, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 13, 2025 26.81 27.75 26.81 27.75 11,154 +0.96(+3.58%)
Mar 12, 2025 27.87 28.10 26.79 26.79 25,298 -0.71(-2.59%)
Mar 11, 2025 27.66 28.05 27.41 27.50 3,644 -1.39(-4.80%)
Mar 10, 2025 28.38 28.89 28.00 28.89 4,071 +0.89(+3.18%)
Mar 07, 2025 28.97 28.97 27.94 28.00 5,413 -0.17(-0.60%)
Mar 06, 2025 28.17 28.17 28.17 28.17 1,160 -0.31(-1.10%)
Mar 05, 2025 28.48 28.60 28.19 28.48 60,041 +1.04(+3.79%)
Mar 04, 2025 27.45 27.45 27.45 27.45 2,104 +0.39(+1.44%)
Mar 03, 2025 27.33 27.77 27.06 27.06 1,872 -0.08(-0.30%)
Feb 28, 2025 27.10 27.34 27.03 27.14 7,458 -0.36(-1.32%)
Feb 27, 2025 26.73 27.50 26.73 27.50 3,258 +0.12(+0.45%)
Feb 26, 2025 27.42 27.70 27.34 27.38 2,282 -0.17(-0.61%)
Feb 25, 2025 27.54 27.54 27.54 27.54 1,645 +0.04(+0.14%)
Feb 24, 2025 27.66 27.82 27.36 27.50 2,537 -0.18(-0.64%)
Feb 21, 2025 27.70 27.70 27.28 27.68 6,055 +0.18(+0.65%)
Feb 20, 2025 26.60 27.50 26.60 27.50 11,742 +0.23(+0.86%)
Feb 19, 2025 26.63 27.27 26.63 27.27 1,235 -0.02(-0.08%)
Feb 18, 2025 27.00 27.29 27.00 27.29 542 +0.47(+1.75%)
Feb 14, 2025 27.82 27.88 26.72 26.82 1,827 -0.48(-1.76%)
Feb 13, 2025 27.17 27.97 27.17 27.30 36,398 +0.75(+2.84%)
Feb 12, 2025 26.31 26.65 26.31 26.55 6,081 -0.49(-1.82%)
Feb 11, 2025 26.74 27.04 26.56 27.04 5,005 +0.16(+0.58%)
Feb 10, 2025 27.22 27.90 26.88 26.88 3,508 -0.63(-2.29%)
Feb 07, 2025 27.51 27.58 27.51 27.51 70,021 -0.41(-1.47%)
Feb 06, 2025 28.28 28.28 27.92 27.92 2,030 -0.08(-0.29%)
Feb 05, 2025 28.25 28.25 28.00 28.00 799 -1.25(-4.26%)
Feb 04, 2025 29.13 29.25 28.96 29.25 5,101 +0.20(+0.67%)
Feb 03, 2025 29.05 29.86 28.75 29.05 107,192 -0.95(-3.17%)
Jan 31, 2025 30.37 30.37 30.00 30.00 521 -0.10(-0.33%)
Jan 30, 2025 30.24 30.24 30.10 30.10 2,026 +0.10(+0.33%)
Jan 29, 2025 30.64 30.94 29.84 30.00 13,116 -1.71(-5.38%)
Jan 28, 2025 31.76 31.76 30.62 31.71 1,649 +0.51(+1.65%)
Jan 27, 2025 31.76 31.94 31.16 31.19 1,677 -0.08(-0.25%)
Jan 24, 2025 31.13 31.27 29.95 31.27 3,204 +1.84(+6.25%)
Jan 23, 2025 29.74 29.74 29.03 29.43 1,407 +0.52(+1.80%)
Jan 22, 2025 29.73 29.73 28.91 28.91 440 -0.86(-2.88%)
Jan 21, 2025 29.75 29.95 29.70 29.77 6,410 +0.01(+0.02%)
Jan 17, 2025 29.76 29.76 29.76 29.76 275 +0.95(+3.29%)
Jan 16, 2025 29.11 29.11 28.24 28.81 545 -0.26(-0.89%)
Jan 15, 2025 29.07 29.07 29.07 29.07 1,070 +0.17(+0.60%)
Jan 14, 2025 28.92 28.92 28.22 28.90 6,341 -0.40(-1.38%)
Jan 13, 2025 29.23 29.30 28.79 29.30 1,918 -0.98(-3.24%)
Jan 10, 2025 30.14 30.54 29.95 30.28 4,586 -0.78(-2.51%)
Jan 08, 2025 31.16 31.16 31.06 31.06 374 -0.27(-0.87%)
Jan 06, 2025 31.33 62 -0.02(-0.05%)
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 and Conditions.