Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Diageo (DGE) Share Price

Intraday
Historical

Price	1,793.50p on 14-11-2025 at 19:20:06
Change	-24.50p -1.35%
Buy	1,798.50p
Sell	1,797.50p

Last Trade:	Buy 193,659.00 at 1,796.63p
Day's Volume:	3,649,962
Last Close:	1,793.50p
Open:	1,824.00p
ISIN:	GB0002374006

Day's Range	1,791.00p - 1,844.00p
52wk Range:	1,664.50p - 2,619.50p
Market Capitalisation:	£39.88b
VWAP:	1,806.04464p
Shares in Issue:	2.22b

Sector: Beverages

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Lower Yield, FTSE 350 ex Investment Trusts, FTSE 350 , FTSE 100,

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Diageo (DGE) Latest Trades
Buy*	193,659	1,796.63p	Suspected BUY Trade	16:43:50 - 14-Nov-25
Sell*	355	1,793.50p	Automatic Execution	16:35:57 - 14-Nov-25
Sell*	1,018	1,793.50p	SI Trade	16:35:13 - 14-Nov-25
Sell*	699	1,793.50p	SI Trade	16:35:13 - 14-Nov-25
Sell*	15,578	1,793.50p	SI Trade	16:35:13 - 14-Nov-25
Sell*	226	1,793.50p	SI Trade	16:35:13 - 14-Nov-25
Sell*	1,186,211	1,793.50p	Uncrossing Trade	16:35:13 - 14-Nov-25
Buy*	19	1,798.00p	Automatic Execution	16:29:59 - 14-Nov-25
Buy*	7	1,797.50p	Automatic Execution	16:29:54 - 14-Nov-25
Sell*	82	1,797.00p	Automatic Execution	16:29:51 - 14-Nov-25

See more Diageo trades

Diageo (DGE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
14th Nov 2025 (Fri)	1,824.00	1,844.00	1,791.00	1,793.50	3,649,962
13th Nov 2025 (Thu)	1,861.50	1,868.50	1,811.50	1,818.00	3,400,099
12th Nov 2025 (Wed)	1,858.00	1,874.50	1,854.00	1,855.00	6,554,640
11th Nov 2025 (Tue)	1,809.00	1,851.50	1,808.50	1,851.00	8,100,577
10th Nov 2025 (Mon)	1,840.00	1,864.50	1,800.00	1,816.50	11,896,929
7th Nov 2025 (Fri)	1,677.00	1,733.50	1,672.00	1,726.50	5,587,653
6th Nov 2025 (Thu)	1,727.00	1,766.50	1,664.50	1,680.00	12,671,130
5th Nov 2025 (Wed)	1,768.50	1,806.00	1,760.50	1,797.50	4,473,019
4th Nov 2025 (Tue)	1,778.00	1,796.50	1,763.50	1,787.00	7,199,419
3rd Nov 2025 (Mon)	1,747.50	1,792.50	1,742.50	1,776.50	4,190,227
31st Oct 2025 (Fri)	1,736.50	1,760.50	1,730.50	1,750.00	4,276,615
30th Oct 2025 (Thu)	1,712.00	1,738.00	1,700.00	1,733.00	6,963,710
29th Oct 2025 (Wed)	1,768.50	1,778.00	1,750.00	1,755.50	3,106,063
28th Oct 2025 (Tue)	1,782.00	1,792.50	1,776.00	1,777.50	3,023,014
27th Oct 2025 (Mon)	1,805.00	1,807.50	1,759.50	1,785.00	4,581,086
24th Oct 2025 (Fri)	1,820.50	1,826.50	1,803.00	1,811.00	2,753,556
23rd Oct 2025 (Thu)	1,824.00	1,834.00	1,812.50	1,826.00	2,916,368
22nd Oct 2025 (Wed)	1,835.00	1,856.50	1,811.50	1,851.00	3,377,003
21st Oct 2025 (Tue)	1,831.50	1,847.00	1,827.00	1,835.50	3,639,576
20th Oct 2025 (Mon)	1,815.50	1,836.00	1,800.50	1,834.00	4,353,313
17th Oct 2025 (Fri)	1,790.00	1,826.50	1,782.50	1,826.50	5,881,381
16th Oct 2025 (Thu)	1,755.00	1,802.00	1,750.00	1,802.00	5,944,268
15th Oct 2025 (Wed)	1,774.00	1,798.50	1,764.00	1,775.50	6,351,042

See more Diageo price history

Date	Source	Headline
Diageo (DGE) Regulatory News
11th Nov 2025 5:32 pm	RNS	Director/PDMR Shareholding
10th Nov 2025 1:20 pm	RNS	Director/PDMR Shareholding
10th Nov 2025 7:00 am	RNS	Sir Dave Lewis appointed Diageo plc CEO
6th Nov 2025 5:17 pm	RNS	Result of AGM
6th Nov 2025 7:00 am	RNS	Diageo issues fiscal 26 Q1 trading statement
3rd Nov 2025 10:50 am	RNS	Total Voting Rights
13th Oct 2025 2:26 pm	RNS	Director/PDMR Shareholding
10th Oct 2025 11:29 am	RNS	Director/PDMR Shareholding
3rd Oct 2025 1:35 pm	RNS	Publication of Final Terms
1st Oct 2025 1:43 pm	RNS	Total Voting Rights

See more Diageo regulatory news

FTSE 100 Latest

Value9,698.37

Change-109.31