Daily NYSE prices are sourced from yfinance. Yellow highlighting
marks an intraday rise or a gap up between adjacent trading sessions. SEC acceptance times are converted to US Eastern time:
pre-market filings appear below that day’s OHLCV row; filings accepted after the 09:30 ET open appear above it.
The SEC does not publish an exact first-public-availability timestamp, so acceptance time is the best available proxy.
Date
Open
High
Low
Close
Volume
Sun, 06 Sep 2026
Weekend
Sat, 05 Sep 2026
Weekend
Fri, 04 Sep 2026
90.2500
90.6700
89.1450
89.1900
1,068,476
Thu, 03 Sep 2026
90.7300
90.8700
89.6400
90.6800
691,900
Wed, 02 Sep 2026
90.4000
91.7300
90.2300
91.1400
841,000
Tue, 01 Sep 2026
30 · 6-K
After market open · 12:00 ET
BATCH FILING ↗
Tue, 01 Sep 2026
90.3000
91.1700
89.8700
90.0600
949,800
Mon, 31 Aug 2026
92.6000
92.7300
91.6300
91.8500
507,300
Sun, 30 Aug 2026
Weekend
Sat, 29 Aug 2026
Weekend
Fri, 28 Aug 2026
92.7800
93.1800
92.3200
92.9900
486,800
Thu, 27 Aug 2026
92.3800
92.7400
91.9700
92.0900
607,700
Wed, 26 Aug 2026
95.4900
95.4900
93.6200
93.6700
1,618,400
Tue, 25 Aug 2026
94.6800
95.0800
94.1800
94.7500
1,008,000
Mon, 24 Aug 2026
95.3400
96.9900
95.3400
96.0700
711,900
Sun, 23 Aug 2026
Weekend
Sat, 22 Aug 2026
Weekend
Fri, 21 Aug 2026
93.5100
94.6300
93.0000
94.6200
1,049,700
Thu, 20 Aug 2026
93.5200
94.4000
93.0700
93.8500
856,400
Wed, 19 Aug 2026
90.7500
93.1200
90.3600
92.9000
917,100
Tue, 18 Aug 2026
29 · 6-K
After market open · 09:41 ET
PUBLICATION OF 2026 ANNUAL REPORT AND FORM 20-F ↗
Tue, 18 Aug 2026
92.1300
92.1900
90.9700
90.9800
618,900
Tue, 18 Aug 2026
28 · 6-K
Pre-market · 06:06 ET
DIAGEO ANNOUNCES APPOINTMENT TO BOARD OF DIRECTORS ↗
Tue, 18 Aug 2026
27 · 20-F
Pre-market · 06:30 ET
20-F ↗
Tue, 18 Aug 2026
26 · 6-K
Pre-market · 06:05 ET
6-K ↗
Mon, 17 Aug 2026
93.6700
94.1500
91.7900
91.8200
1,172,300
Sun, 16 Aug 2026
Weekend
Sat, 15 Aug 2026
Weekend
Fri, 14 Aug 2026
95.4400
95.8300
95.0600
95.4400
623,600
Thu, 13 Aug 2026
94.2300
95.3400
94.0600
95.0100
1,161,600
Wed, 12 Aug 2026
93.4200
94.0000
93.1600
93.9600
1,038,500
Tue, 11 Aug 2026
94.9400
95.8300
94.7000
94.9400
1,600,800
Mon, 10 Aug 2026
96.0400
97.1300
95.8000
97.1100
1,786,300
Sun, 09 Aug 2026
Weekend
Sat, 08 Aug 2026
Weekend
Fri, 07 Aug 2026
96.8200
97.0600
95.9300
96.3500
3,135,300
Thu, 06 Aug 2026
93.9800
94.2100
91.1700
92.8000
3,518,300
Thu, 06 Aug 2026
25 · 6-K
Pre-market · 08:26 ET
DIAGEO CAPITAL MARKETS DAY AND OUTLOOK ↗
Thu, 06 Aug 2026
24 · 6-K
Pre-market · 08:18 ET
DIAGEO PRELIMINARY RESULTS 2026 ↗
Wed, 05 Aug 2026
88.8000
88.8100
87.2600
88.4300
1,890,400
Tue, 04 Aug 2026
87.4400
88.1400
87.0900
87.8300
1,450,000
Mon, 03 Aug 2026
89.5300
90.1300
88.3700
88.5100
853,900
Mon, 03 Aug 2026
23 · 6-K
Pre-market · 06:08 ET
BATCH FILING ↗
Sun, 02 Aug 2026
Weekend
Sat, 01 Aug 2026
Weekend
Fri, 31 Jul 2026
87.8400
88.5100
87.3800
88.0600
864,500
Thu, 30 Jul 2026
88.9400
89.1700
87.8800
89.0600
1,132,600
Wed, 29 Jul 2026
86.8500
89.5100
86.8500
89.1600
1,537,300
Wed, 29 Jul 2026
22 · 6-K
Pre-market · 07:59 ET
NOTIFICATION OF FULL YEAR RESULTS AND CMD ↗
Tue, 28 Jul 2026
87.6900
89.6700
87.6500
88.9000
1,331,700
Mon, 27 Jul 2026
83.9900
85.8300
83.9000
85.1600
1,134,600
Sun, 26 Jul 2026
Weekend
Sat, 25 Jul 2026
Weekend
Fri, 24 Jul 2026
82.5200
83.6000
82.0000
83.0800
845,400
Thu, 23 Jul 2026
82.1500
82.4100
81.4100
82.2600
945,500
Wed, 22 Jul 2026
85.7100
85.8000
84.2700
84.3300
866,900
Tue, 21 Jul 2026
84.4800
84.9200
83.5300
83.5500
632,900
Mon, 20 Jul 2026
84.5700
85.0000
84.0700
84.8400
939,500
Sun, 19 Jul 2026
Weekend
Sat, 18 Jul 2026
Weekend
Fri, 17 Jul 2026
85.2700
85.8900
83.3900
84.0000
775,500
Thu, 16 Jul 2026
83.4500
85.6500
83.4000
85.4800
1,261,700
Wed, 15 Jul 2026
81.4500
82.9300
81.2700
82.2100
831,300
Tue, 14 Jul 2026
81.7700
81.9100
80.5900
80.9400
1,049,300
Mon, 13 Jul 2026
83.5300
84.5800
82.3100
82.5000
966,900
Sun, 12 Jul 2026
Weekend
Sat, 11 Jul 2026
Weekend
Fri, 10 Jul 2026
80.4900
82.1100
80.4200
82.0300
562,300
Thu, 09 Jul 2026
79.4400
81.1100
79.3900
80.6100
808,100
Wed, 08 Jul 2026
82.0500
82.0700
80.2300
80.8500
948,600
Tue, 07 Jul 2026
84.9000
85.1000
82.7800
82.8400
939,500
Mon, 06 Jul 2026
82.0200
82.0200
80.3400
81.6700
968,500
Sun, 05 Jul 2026
Weekend
Sat, 04 Jul 2026
Weekend
Fri, 03 Jul 2026
No trading
Thu, 02 Jul 2026
81.0100
82.5600
81.0100
82.1600
1,000,500
Wed, 01 Jul 2026
78.8000
79.1400
77.7900
78.7000
1,291,600
Wed, 01 Jul 2026
21 · 6-K
Pre-market · 06:01 ET
BATCH FILING ↗
Tue, 30 Jun 2026
81.7500
81.8400
80.3200
80.3800
911,800
Mon, 29 Jun 2026
84.6700
84.8300
82.7200
83.2000
1,142,600
Sun, 28 Jun 2026
Weekend
Sat, 27 Jun 2026
Weekend
Fri, 26 Jun 2026
82.7400
83.6400
82.7300
83.5100
806,600
Thu, 25 Jun 2026
82.7900
83.6400
82.1700
82.6100
1,050,600
Wed, 24 Jun 2026
82.4900
83.4800
82.2700
82.9700
794,600
Tue, 23 Jun 2026
81.4800
82.4000
81.3500
82.2400
1,317,400
Mon, 22 Jun 2026
79.6800
80.6200
79.3900
79.5900
1,326,400
Sun, 21 Jun 2026
Weekend
Sat, 20 Jun 2026
Weekend
Fri, 19 Jun 2026
No trading
Thu, 18 Jun 2026
79.7500
81.2300
79.6300
80.4500
1,599,200
Wed, 17 Jun 2026
80.9700
81.5000
78.4900
78.8400
1,146,200
Tue, 16 Jun 2026
80.5700
81.3900
80.4200
80.5400
1,050,000
Mon, 15 Jun 2026
81.8600
82.1000
80.2500
80.2900
1,360,100
Sun, 14 Jun 2026
Weekend
Sat, 13 Jun 2026
Weekend
Fri, 12 Jun 2026
81.3800
81.8400
80.5200
81.7900
1,402,400
Thu, 11 Jun 2026
80.9400
81.9900
80.1600
81.1200
1,587,100
Wed, 10 Jun 2026
79.4000
80.9600
79.2500
79.7800
1,325,800
Tue, 09 Jun 2026
81.0800
81.7300
80.2300
80.4100
1,769,300
Mon, 08 Jun 2026
79.8200
80.5300
79.7600
80.2400
1,270,300
Sun, 07 Jun 2026
Weekend
Sat, 06 Jun 2026
Weekend
Fri, 05 Jun 2026
80.6300
81.0000
79.6000
80.4300
1,398,800
Thu, 04 Jun 2026
79.8200
79.9500
78.7300
78.9400
2,430,300
Wed, 03 Jun 2026
79.2800
79.5200
78.6000
78.6700
880,900
Tue, 02 Jun 2026
79.6700
79.9700
78.9800
79.2800
1,058,300
Mon, 01 Jun 2026
81.5600
81.7000
79.7200
79.8700
1,354,000
Mon, 01 Jun 2026
20 · 6-K
Pre-market · 07:41 ET
BATCH FILING ↗
Sun, 31 May 2026
Weekend
Sat, 30 May 2026
Weekend
Fri, 29 May 2026
83.4400
83.9700
82.4600
82.4600
839,200
Thu, 28 May 2026
85.3200
85.6700
84.5700
84.5900
957,800
Wed, 27 May 2026
86.7500
87.4800
86.3100
86.5600
962,600
Tue, 26 May 2026
86.2800
86.4100
84.5500
85.0100
866,900
Mon, 25 May 2026
No trading
Sun, 24 May 2026
Weekend
Sat, 23 May 2026
Weekend
Fri, 22 May 2026
85.9500
86.6000
85.8100
86.1300
556,500
Thu, 21 May 2026
84.8500
86.4500
83.9800
85.9800
694,200
Wed, 20 May 2026
84.2600
85.3800
83.6000
85.1200
764,300
Tue, 19 May 2026
84.2100
84.6700
83.6700
84.2900
1,183,900
Mon, 18 May 2026
82.1900
83.8800
82.1700
83.7800
940,800
Sun, 17 May 2026
Weekend
Sat, 16 May 2026
Weekend
Fri, 15 May 2026
81.6400
82.0500
81.2200
81.6900
826,400
Thu, 14 May 2026
80.8400
81.4100
80.4700
80.5800
1,243,300
Wed, 13 May 2026
80.6400
81.1200
79.9800
80.6900
839,200
Tue, 12 May 2026
81.8700
82.1500
80.9400
81.1100
1,247,300
Mon, 11 May 2026
83.6200
83.7800
81.3600
82.0100
3,410,000
Sun, 10 May 2026
Weekend
Sat, 09 May 2026
Weekend
Fri, 08 May 2026
83.6600
84.6100
83.5600
84.3000
1,335,900
Thu, 07 May 2026
83.2000
84.0700
82.7600
83.4300
1,292,500
Wed, 06 May 2026
85.3200
85.5000
84.3500
84.6100
2,271,900
Wed, 06 May 2026
19 · 6-K
Pre-market · 08:03 ET
DIAGEO ISSUES FISCAL 26 Q3 TRADING STATEMENT ↗
Tue, 05 May 2026
79.3700
80.6500
78.8500
80.3400
1,468,800
Mon, 04 May 2026
79.7500
79.7500
78.2500
78.5100
981,900
Sun, 03 May 2026
Weekend
Sat, 02 May 2026
Weekend
Fri, 01 May 2026
80.8800
81.0600
79.5300
79.7000
1,283,900
Fri, 01 May 2026
18 · 6-K
Pre-market · 07:03 ET
BATCH FILING ↗
Thu, 30 Apr 2026
78.4300
81.3400
78.4000
80.6500
3,046,500
Wed, 29 Apr 2026
78.3700
78.3800
77.1200
77.4000
1,604,300
Tue, 28 Apr 2026
79.6500
79.8000
78.8600
78.9500
827,500
Mon, 27 Apr 2026
79.1300
79.5400
78.9900
79.0000
980,600
Sun, 26 Apr 2026
Weekend
Sat, 25 Apr 2026
Weekend
Fri, 24 Apr 2026
79.4400
79.8800
79.0200
79.2900
632,800
Thu, 23 Apr 2026
79.4600
80.2400
78.7300
79.3700
1,004,200
Wed, 22 Apr 2026
80.3100
80.6000
79.6900
79.9500
1,716,400
Tue, 21 Apr 2026
82.1700
82.6700
81.5500
81.6000
1,812,000
Mon, 20 Apr 2026
82.2200
82.7800
81.8000
82.1600
1,321,000
Sun, 19 Apr 2026
Weekend
Sat, 18 Apr 2026
Weekend
Fri, 17 Apr 2026
17 · 6-K
After market open · 13:42 ET
HOLDING(S) IN COMPANY ↗
Fri, 17 Apr 2026
81.9000
82.7100
81.5100
81.8800
2,033,500
Thu, 16 Apr 2026
80.2400
80.7400
80.0100
80.0400
1,301,100
Wed, 15 Apr 2026
80.9400
80.9600
79.1600
79.6600
2,923,700
Tue, 14 Apr 2026
81.1600
81.3000
80.4400
80.5000
2,148,500
Mon, 13 Apr 2026
77.2000
79.4300
77.1600
79.2500
1,951,200
Sun, 12 Apr 2026
Weekend
Sat, 11 Apr 2026
Weekend
Fri, 10 Apr 2026
78.7100
78.8400
77.3400
77.4500
1,307,000
Thu, 09 Apr 2026
76.3100
79.0600
75.9700
78.5300
1,333,200
Wed, 08 Apr 2026
77.7600
78.0500
76.8100
77.0900
1,652,700
Tue, 07 Apr 2026
74.2300
74.4100
73.4300
74.1200
1,213,000
Mon, 06 Apr 2026
73.4600
75.2000
73.1100
74.9400
1,796,200
Sun, 05 Apr 2026
Weekend
Sat, 04 Apr 2026
Weekend
Fri, 03 Apr 2026
No trading
Thu, 02 Apr 2026
74.0400
74.2500
72.9800
73.3200
1,728,500
Wed, 01 Apr 2026
74.3100
74.7800
73.4800
74.6300
1,181,000
Wed, 01 Apr 2026
16 · 6-K
Pre-market · 06:20 ET
BATCH FILING ↗
Tue, 31 Mar 2026
74.6200
74.6700
73.1400
74.4500
2,596,300
Mon, 30 Mar 2026
74.2100
75.1100
73.1900
73.4500
3,039,200
Sun, 29 Mar 2026
Weekend
Sat, 28 Mar 2026
Weekend
Fri, 27 Mar 2026
73.5900
74.6200
73.2600
74.0700
1,650,600
Thu, 26 Mar 2026
74.1300
75.3800
73.5400
73.7400
1,982,900
Wed, 25 Mar 2026
73.6800
74.1000
72.9000
74.0500
1,250,200
Tue, 24 Mar 2026
72.8100
73.4700
72.4500
72.4700
1,660,400
Mon, 23 Mar 2026
73.9800
75.3100
73.7000
74.1300
1,285,200
Sun, 22 Mar 2026
Weekend
Sat, 21 Mar 2026
Weekend
Fri, 20 Mar 2026
74.6600
74.8800
73.6400
73.8700
2,525,700
Thu, 19 Mar 2026
74.7300
75.5100
74.4600
74.6000
1,582,200
Wed, 18 Mar 2026
76.1800
76.1800
75.1100
75.1900
1,243,200
Tue, 17 Mar 2026
77.3300
77.4800
76.8000
76.8100
1,381,000
Mon, 16 Mar 2026
78.0400
78.4200
76.6900
76.9000
1,616,900
Sun, 15 Mar 2026
Weekend
Sat, 14 Mar 2026
Weekend
Fri, 13 Mar 2026
77.5400
77.9900
77.2000
77.3700
1,731,900
Thu, 12 Mar 2026
78.4100
78.5600
75.7700
76.7500
4,466,300
Wed, 11 Mar 2026
81.4700
81.4700
79.6800
79.6800
1,600,600
Tue, 10 Mar 2026
80.9800
82.7400
80.4500
81.3500
2,104,000
Mon, 09 Mar 2026
81.0900
82.4100
80.6100
82.0700
1,632,800
Sun, 08 Mar 2026
Weekend
Sat, 07 Mar 2026
Weekend
Fri, 06 Mar 2026
81.9900
82.8100
81.5500
81.8000
1,431,600
Thu, 05 Mar 2026
81.5000
82.5200
81.4200
82.3100
2,068,600
Wed, 04 Mar 2026
15 · F-3ASR
After market open · 15:39 ET
FORM F-3ASR ↗
Wed, 04 Mar 2026
84.1000
84.1400
80.7900
82.2600
3,012,300
Tue, 03 Mar 2026
82.6300
84.6700
82.2500
84.1200
2,839,100
Mon, 02 Mar 2026
14 · 6-K
After market open · 09:45 ET
BATCH FILING ↗
Mon, 02 Mar 2026
86.5400
87.2300
85.5300
86.5300
2,373,600
Sun, 01 Mar 2026
Weekend
Sat, 28 Feb 2026
Weekend
Fri, 27 Feb 2026
87.6600
89.7300
87.3000
89.5000
2,383,300
Thu, 26 Feb 2026
86.9500
87.2400
85.1400
85.5200
3,401,300
Wed, 25 Feb 2026
12 · 6-K
After market open · 09:46 ET
6-K ↗
Wed, 25 Feb 2026
88.3600
89.3200
85.5600
86.1500
9,490,700
Wed, 25 Feb 2026
13 · 6-K
Pre-market · 06:15 ET
INTERIM RESULTS ↗
Tue, 24 Feb 2026
100.9200
102.7400
100.9000
102.1400
1,621,100
Mon, 23 Feb 2026
99.7500
100.7000
99.6100
99.8800
1,039,800
Sun, 22 Feb 2026
Weekend
Sat, 21 Feb 2026
Weekend
Fri, 20 Feb 2026
99.4000
100.4900
98.4200
100.3700
1,430,300
Thu, 19 Feb 2026
96.4100
96.9400
95.4400
96.4800
1,271,500
Wed, 18 Feb 2026
95.3900
96.0500
94.0700
95.1700
2,655,100
Tue, 17 Feb 2026
97.6200
98.0500
96.3600
96.4500
1,564,700
Mon, 16 Feb 2026
No trading
Sun, 15 Feb 2026
Weekend
Sat, 14 Feb 2026
Weekend
Fri, 13 Feb 2026
100.1300
100.1500
98.6200
99.1700
1,161,200
Thu, 12 Feb 2026
101.0600
101.2500
99.8100
100.0500
1,615,000
Wed, 11 Feb 2026
99.8800
100.8100
99.3400
100.8100
1,464,200
Tue, 10 Feb 2026
98.3800
99.4400
97.7000
99.0800
1,041,200
Mon, 09 Feb 2026
96.7700
97.1000
95.6700
97.1000
1,778,100
Sun, 08 Feb 2026
Weekend
Sat, 07 Feb 2026
Weekend
Fri, 06 Feb 2026
96.1900
97.2800
95.7400
96.8800
1,433,000
Thu, 05 Feb 2026
97.1000
97.2900
96.0200
97.1000
1,502,300
Wed, 04 Feb 2026
95.1400
97.7400
95.1000
97.2600
1,904,900
Tue, 03 Feb 2026
91.3400
93.5300
91.2800
93.1100
1,240,600
Mon, 02 Feb 2026
91.8000
92.1400
90.9400
91.9900
1,303,500
Mon, 02 Feb 2026
11 · 6-K
Pre-market · 06:42 ET
BATCH FILING ↗
Sun, 01 Feb 2026
Weekend
Sat, 31 Jan 2026
Weekend
Fri, 30 Jan 2026
92.1200
92.9100
91.4900
92.8000
1,589,400
Thu, 29 Jan 2026
90.7900
91.3100
89.5600
91.0400
1,936,500
Wed, 28 Jan 2026
90.3700
90.8700
88.3600
88.7500
1,335,600
Tue, 27 Jan 2026
89.8700
89.9000
88.0400
88.7700
1,901,200
Mon, 26 Jan 2026
90.9600
91.3600
89.6900
89.7800
1,985,900
Sun, 25 Jan 2026
Weekend
Sat, 24 Jan 2026
Weekend
Fri, 23 Jan 2026
90.6100
91.5100
90.2300
91.4900
1,828,100
Thu, 22 Jan 2026
90.7900
92.1800
90.5600
91.1800
1,791,500
Wed, 21 Jan 2026
90.7100
91.1600
89.2700
90.8800
1,995,600
Tue, 20 Jan 2026
87.8700
89.1500
86.9500
88.9300
2,436,200
Mon, 19 Jan 2026
No trading
Sun, 18 Jan 2026
Weekend
Sat, 17 Jan 2026
Weekend
Fri, 16 Jan 2026
89.4200
89.5500
88.1100
88.5600
1,464,700
Thu, 15 Jan 2026
89.3000
90.3000
88.5000
89.3500
2,040,000
Wed, 14 Jan 2026
90.3700
91.6800
90.1700
91.3700
1,351,300
Tue, 13 Jan 2026
91.0900
91.2200
89.4200
89.9300
1,262,300
Mon, 12 Jan 2026
89.5000
90.9100
89.3100
90.8900
1,928,600
Sun, 11 Jan 2026
Weekend
Sat, 10 Jan 2026
Weekend
Fri, 09 Jan 2026
87.9400
88.4600
87.0800
88.4300
2,384,900
Thu, 08 Jan 2026
85.4800
87.3800
85.3100
86.9500
2,250,900
Wed, 07 Jan 2026
86.2400
86.5900
84.5200
85.1200
2,055,600
Tue, 06 Jan 2026
88.2100
89.2200
88.0200
88.5100
1,913,500
Mon, 05 Jan 2026
85.5800
89.9100
85.3800
89.5500
4,304,000
Sun, 04 Jan 2026
Weekend
Sat, 03 Jan 2026
Weekend
Fri, 02 Jan 2026
86.1200
87.2900
85.1800
87.0900
2,063,400
Fri, 02 Jan 2026
10 · 6-K
Pre-market · 06:34 ET
BATCH FILING ↗
Thu, 01 Jan 2026
No trading
Wed, 31 Dec 2025
86.2900
86.7400
86.1800
86.2700
1,050,600
Tue, 30 Dec 2025
85.4800
86.9400
85.4800
86.6000
1,364,900
Mon, 29 Dec 2025
85.8500
86.8100
85.7500
86.2600
1,847,000
Sun, 28 Dec 2025
Weekend
Sat, 27 Dec 2025
Weekend
Fri, 26 Dec 2025
85.7700
86.3200
85.5300
86.3200
884,000
Thu, 25 Dec 2025
No trading
Wed, 24 Dec 2025
85.5400
85.8100
85.1200
85.6600
626,900
Tue, 23 Dec 2025
86.9700
87.0800
85.3900
85.4200
1,533,100
Mon, 22 Dec 2025
86.8300
87.6900
86.5700
86.8700
1,784,000
Sun, 21 Dec 2025
Weekend
Sat, 20 Dec 2025
Weekend
Fri, 19 Dec 2025
89.0900
89.8700
89.0000
89.1600
1,649,000
Thu, 18 Dec 2025
89.5900
90.1000
88.3500
88.3900
1,713,900
Wed, 17 Dec 2025
89.8300
90.3200
89.3100
89.8000
1,649,600
Wed, 17 Dec 2025
9 · 6-K
Pre-market · 07:24 ET
DIAGEO AGREES TO SELL EABL SHAREHOLDING TO ASAHI ↗
Tue, 16 Dec 2025
89.9600
90.3300
89.1000
89.3900
1,986,600
Mon, 15 Dec 2025
89.2000
89.4400
88.2900
88.9200
1,747,800
Sun, 14 Dec 2025
Weekend
Sat, 13 Dec 2025
Weekend
Fri, 12 Dec 2025
88.3100
89.2600
88.2000
89.0900
1,874,100
Thu, 11 Dec 2025
87.8900
88.9500
87.6900
87.7900
2,081,200
Wed, 10 Dec 2025
85.3800
86.1800
85.1300
86.0700
1,503,000
Tue, 09 Dec 2025
86.7500
86.9400
85.3500
85.4000
2,299,400
Mon, 08 Dec 2025
86.9900
88.2200
86.7200
87.9400
2,007,400
Sun, 07 Dec 2025
Weekend
Sat, 06 Dec 2025
Weekend
Fri, 05 Dec 2025
89.4500
90.4800
88.3100
88.4600
2,502,100
Thu, 04 Dec 2025
91.3600
93.0700
89.0700
89.4900
2,126,100
Wed, 03 Dec 2025
92.8000
94.2100
91.8100
92.0600
1,619,700
Tue, 02 Dec 2025
92.1200
92.3400
90.9100
91.7600
1,007,600
Mon, 01 Dec 2025
92.1100
92.8300
91.9600
92.3500
1,250,000
Mon, 01 Dec 2025
8 · 6-K
Pre-market · 06:34 ET
BATCH FILING ↗
Sun, 30 Nov 2025
Weekend
Sat, 29 Nov 2025
Weekend
Fri, 28 Nov 2025
91.4100
91.9400
91.2300
91.6100
882,700
Thu, 27 Nov 2025
No trading
Wed, 26 Nov 2025
90.3800
90.8900
90.3800
90.6400
820,500
Tue, 25 Nov 2025
90.9500
91.7900
90.8200
91.1700
1,123,700
Mon, 24 Nov 2025
91.6100
91.6100
90.1400
90.7800
1,432,300
Sun, 23 Nov 2025
Weekend
Sat, 22 Nov 2025
Weekend
Fri, 21 Nov 2025
91.0500
92.9800
90.9100
92.0000
1,508,000
Thu, 20 Nov 2025
88.7200
89.6100
88.5400
88.7300
1,578,100
Wed, 19 Nov 2025
90.4500
90.4500
88.6700
88.6700
1,474,000
Tue, 18 Nov 2025
91.3700
91.7900
90.7800
91.2100
1,437,400
Mon, 17 Nov 2025
93.8200
94.0100
92.7300
92.9900
1,066,000
Sun, 16 Nov 2025
Weekend
Sat, 15 Nov 2025
Weekend
Fri, 14 Nov 2025
94.9300
95.4100
94.0200
94.6000
1,522,900
Thu, 13 Nov 2025
95.4200
96.4800
95.3400
96.0500
1,364,400
Wed, 12 Nov 2025
97.2300
98.1400
96.8800
96.9900
1,725,000
Tue, 11 Nov 2025
97.0400
97.6700
96.5300
97.3300
3,438,300
Mon, 10 Nov 2025
96.8700
96.9800
94.6400
95.0500
4,236,900
Mon, 10 Nov 2025
7 · 6-K
Pre-market · 07:57 ET
SIR DAVE LEWIS APPOINTED DIAGEO PLC CEO ↗
Sun, 09 Nov 2025
Weekend
Sat, 08 Nov 2025
Weekend
Fri, 07 Nov 2025
89.1600
91.2700
89.1600
90.8000
2,249,600
Fri, 07 Nov 2025
6 · 6-K
Next filing day · accepted 06 Nov, 18:23 ET
RESULT OF AGM ↗
Thu, 06 Nov 2025
88.7900
88.8600
86.5700
87.2600
2,945,100
Thu, 06 Nov 2025
5 · 6-K
Pre-market · 06:11 ET
DIAGEO ISSUES FISCAL 26 Q1 TRADING STATEMENT ↗
Wed, 05 Nov 2025
93.0600
94.2800
92.8700
93.9000
817,000
Tue, 04 Nov 2025
93.0300
93.3000
92.0200
93.0600
1,100,600
Mon, 03 Nov 2025
92.9400
93.8200
92.5000
93.4600
1,734,400
Mon, 03 Nov 2025
4 · 6-K
Pre-market · 06:00 ET
BATCH FILING ↗
Sun, 02 Nov 2025
Weekend
Sat, 01 Nov 2025
Weekend
Fri, 31 Oct 2025
91.4600
92.4400
90.6500
92.0900
1,405,600
Thu, 30 Oct 2025
91.0900
91.5200
90.5000
91.0000
2,220,900
Wed, 29 Oct 2025
93.2700
93.5000
91.4200
91.7100
2,005,400
Tue, 28 Oct 2025
94.7300
94.8800
94.0200
94.0500
828,100
Mon, 27 Oct 2025
95.1300
95.9200
94.4800
95.2400
1,398,800
Sun, 26 Oct 2025
Weekend
Sat, 25 Oct 2025
Weekend
Fri, 24 Oct 2025
96.7800
96.8700
96.0900
96.2300
980,700
Thu, 23 Oct 2025
97.4600
97.5100
96.6700
96.8700
1,920,800
Wed, 22 Oct 2025
97.5000
99.0600
97.3700
97.8200
1,165,300
Tue, 21 Oct 2025
98.4600
98.8400
97.6000
97.9500
1,036,100
Mon, 20 Oct 2025
97.7300
98.5400
97.6000
97.9700
966,700
Sun, 19 Oct 2025
Weekend
Sat, 18 Oct 2025
Weekend
Fri, 17 Oct 2025
97.1100
97.9200
96.8600
97.6300
1,922,700
Thu, 16 Oct 2025
97.3000
99.5800
96.8200
98.6700
2,408,000
Wed, 15 Oct 2025
94.5100
95.2200
94.3900
95.2200
1,180,900
Tue, 14 Oct 2025
94.3400
95.6300
94.1900
94.8100
1,614,900
Mon, 13 Oct 2025
95.0800
96.2200
94.7700
95.6500
954,800
Sun, 12 Oct 2025
Weekend
Sat, 11 Oct 2025
Weekend
Fri, 10 Oct 2025
96.0300
96.6200
95.1300
95.6800
1,590,800
Thu, 09 Oct 2025
95.6700
95.7800
94.8300
95.4100
1,303,700
Wed, 08 Oct 2025
95.5600
96.1700
94.8900
95.7700
1,144,300
Tue, 07 Oct 2025
95.5200
95.9200
94.6600
95.9000
1,582,700
Mon, 06 Oct 2025
95.8200
95.8300
94.2200
94.3800
1,841,600
Sun, 05 Oct 2025
Weekend
Sat, 04 Oct 2025
Weekend
Fri, 03 Oct 2025
96.1200
97.3400
96.0400
96.2700
1,329,200
Thu, 02 Oct 2025
96.2900
97.0800
96.0800
96.3500
1,009,400
Wed, 01 Oct 2025
97.7900
98.1300
95.8500
96.5400
1,533,100
Wed, 01 Oct 2025
3 · 6-K
Pre-market · 07:12 ET
DIAGEO PRICES EUR 1BN IN EURO-DENOMINATED BONDS ↗
Wed, 01 Oct 2025
2 · 6-K
Pre-market · 07:03 ET
BATCH FILING ↗
Tue, 30 Sep 2025
94.7700
95.5300
94.5700
95.4300
899,200
Mon, 29 Sep 2025
94.9100
95.3000
94.4900
95.0100
1,315,800
Sun, 28 Sep 2025
Weekend
Sat, 27 Sep 2025
Weekend
Fri, 26 Sep 2025
93.5400
94.2700
93.4200
94.1500
1,166,700
Thu, 25 Sep 2025
95.9400
95.9400
93.6200
93.6400
2,570,400
Wed, 24 Sep 2025
95.3300
95.8600
95.1200
95.4600
2,454,600
Tue, 23 Sep 2025
96.7700
96.9200
96.0000
96.3300
1,745,700
Mon, 22 Sep 2025
97.0000
97.1800
95.9400
95.9800
1,797,900
Sun, 21 Sep 2025
Weekend
Sat, 20 Sep 2025
Weekend
Fri, 19 Sep 2025
98.2400
98.7400
97.5800
97.6400
1,026,600
Thu, 18 Sep 2025
98.7300
99.0900
97.9800
98.2000
1,198,900
Wed, 17 Sep 2025
1 · 6-K
After market open · 10:26 ET
DIAGEO ANNOUNCES APPOINTMENT TO BOARD OF DIRECTORS ↗
Wed, 17 Sep 2025
100.1600
101.0600
98.9700
99.0500
2,024,300
Tue, 16 Sep 2025
100.8400
101.1000
99.9300
100.0700
2,090,400
Mon, 15 Sep 2025
102.1800
102.4700
100.2700
100.4600
1,687,900
Sun, 14 Sep 2025
Weekend
Sat, 13 Sep 2025
Weekend
Fri, 12 Sep 2025
103.0100
103.2400
101.6200
101.7200
826,800
Thu, 11 Sep 2025
103.9400
104.4500
103.6600
103.6900
691,200
Wed, 10 Sep 2025
104.3700
104.9100
104.1300
104.3000
769,400
Tue, 09 Sep 2025
105.6100
106.2900
104.7900
104.9900
1,085,600
Mon, 08 Sep 2025
108.0700
108.0700
106.2200
106.4000
915,400
Sun, 07 Sep 2025
Weekend
Sat, 06 Sep 2025
Weekend
Fri, 05 Sep 2025
109.6300
111.1900
109.5400
110.2500
858,900