Get the Stockscreener App
27.77
4.96%
-1.448
After Hours:
26.62
-1.15
-4.14%
Diageo plc Stock (DGEAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May 29, 2025 | $27.83 | $27.19 | $0.644 | 2,633.0 | -4.96% |
| May 19, 2025 | $29.22 | $29.20 | $0.014 | 460.0 | -0.13% |
| May 16, 2025 | $29.29 | $29.16 | $0.13 | 1,307.0 | +0.95% |
| May 15, 2025 | $29.05 | $28.63 | $0.418 | 1,758.0 | +0.26% |
| May 14, 2025 | $28.95 | $28.43 | $0.522 | 1,030.0 | -0.26% |
| May 13, 2025 | $28.98 | $28.98 | $0.00 | 342.0 | -1.43% |
| May 12, 2025 | $29.75 | $28.28 | $1.47 | 5,110.0 | -2.26% |
| May 09, 2025 | $30.08 | $28.78 | $1.30 | 2,921.0 | +4.94% |
| May 08, 2025 | $29.78 | $28.66 | $1.11 | 1,098.0 | -3.51% |
| May 07, 2025 | $29.71 | $28.58 | $1.13 | 2,987.0 | +0.12% |
| May 06, 2025 | $29.67 | $29.58 | $0.09 | 500.0 | +0.30% |
| May 05, 2025 | $29.59 | $28.12 | $1.47 | 1,665.0 | +5.21% |
| May 02, 2025 | $28.12 | $28.12 | $0.00 | 308.0 | -3.09% |
| May 01, 2025 | $29.02 | $27.00 | $2.02 | 1,269.0 | +1.53% |
| Apr 30, 2025 | $28.58 | $27.50 | $1.08 | 3,278.0 | +3.62% |
Diageo plc Stock (DGEAF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Diageo plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DGEAF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Diageo plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Diageo plc Stock (DGEAF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| May, 2025 | $30.08 | $27.00 | $3.08 | 23,388.0 | -2.83% |
| Apr, 2025 | $29.25 | $25.03 | $4.22 | 78,383.0 | +9.50% |
| Mar, 2025 | $28.97 | $25.71 | $3.26 | 283,574.0 | -3.82% |
| Feb, 2025 | $29.86 | $26.31 | $3.55 | 274,716.0 | -9.55% |
| Jan, 2025 | $31.94 | $28.22 | $3.72 | 48,818.0 | -6.29% |
Diageo plc Stock (DGEAF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.48 | $29.23 | $4.25 | 130,249.0 | +8.70% |
| Nov, 2024 | $31.21 | $28.77 | $2.44 | 52,761.0 | -3.62% |
| Oct, 2024 | $35.34 | $30.40 | $4.94 | 27,986.0 | -12.24% |
| Sep, 2024 | $35.79 | $31.06 | $4.73 | 78,481.0 | +7.61% |
| Aug, 2024 | $33.73 | $29.63 | $4.10 | 209,369.0 | +2.88% |
| Jul, 2024 | $33.19 | $30.82 | $2.38 | 63,891.0 | -0.03% |
| Jun, 2024 | $34.62 | $31.10 | $3.52 | 78,111.0 | -6.48% |
| May, 2024 | $35.92 | $32.41 | $3.51 | 243,425.0 | -4.64% |
| Apr, 2024 | $36.95 | $33.71 | $3.24 | 30,453.0 | -5.83% |
| Mar, 2024 | $37.76 | $35.05 | $2.71 | 54,867.0 | +0.88% |
| Feb, 2024 | $38.17 | $35.19 | $2.98 | 47,481.0 | +3.19% |
| Jan, 2024 | $36.83 | $33.92 | $2.91 | 66,226.0 | +0.00% |
Diageo plc Stock (DGEAF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $38.56 | $36.12 | $2.44 | 16,299.0 | +2.94% |
| Sep, 2023 | $40.20 | $36.40 | $3.80 | 68,895.0 | -12.09% |
| Aug, 2023 | $43.50 | $40.30 | $3.20 | 554,650.0 | -4.60% |
| Jul, 2023 | $44.96 | $41.57 | $3.39 | 58,762.0 | +1.96% |
| Jun, 2023 | $43.73 | $40.62 | $3.11 | 98,465.0 | +4.29% |
| May, 2023 | $47.47 | $41.10 | $6.37 | 153,800.0 | -10.37% |
| Apr, 2023 | $47.41 | $44.30 | $3.11 | 24,209.0 | +1.55% |
| Mar, 2023 | $45.15 | $41.24 | $3.91 | 76,007.0 | +4.68% |
| Feb, 2023 | $43.83 | $40.75 | $3.08 | 185,117.0 | +0.61% |
| Jan, 2023 | $47.35 | $41.74 | $5.61 | 80,786.0 | -1.57% |
1.40%
0.56%
Cap:
|
Volume (24h):