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	2,016.00p on 29-05-2025 at 15:35:24
Change	10.00p 0.5%
Buy	2,019.00p
Sell	2,018.00p
Buy / Sell DGE Shares

Last Trade:	Unknown 272.00 at 2,016.00p
Day's Volume:	2,906,722
Last Close:	2,016.00p
Open:	2,021.00p
ISIN:	GB0002374006

Day's Range	2,011.00p - 2,031.00p
52wk Range:	1,908.00p - 2,719.50p
Market Capitalisation:	£44,801m
VWAP:	2,018.36954p
Shares in Issue:	2,222m

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
Unknown*	272	2,016.00p	OTC Trade	16:35:16 - 29-May-25
Buy*	1,327,073	2,016.00p	Suspected BUY Trade	16:35:16 - 29-May-25
Buy*	110	2,019.00p	Automatic Execution	16:29:59 - 29-May-25
Buy*	3	2,019.00p	Automatic Execution	16:29:57 - 29-May-25
Unknown*	19	2,019.00p	OTC Trade	16:29:48 - 29-May-25
Buy*	677	2,019.00p	Automatic Execution	16:29:30 - 29-May-25
Buy*	1	2,019.00p	Automatic Execution	16:29:30 - 29-May-25
Buy*	431	2,019.00p	Automatic Execution	16:29:30 - 29-May-25
Buy*	972	2,019.00p	Automatic Execution	16:29:30 - 29-May-25
Buy*	450	2,019.00p	Automatic Execution	16:29:30 - 29-May-25

See more Diageo trades

Diageo (DGE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th May 2025 (Wed)	2,034.00	2,034.00	2,006.00	2,006.00	4,272,828
27th May 2025 (Tue)	2,031.00	2,035.00	2,011.00	2,031.00	3,612,210
26th May 2025 (Mon)	2,101.89517	2,101.89517	2,101.89517	2,101.89517	11
23rd May 2025 (Fri)	2,057.00	2,064.00	1,991.00	2,021.00	4,732,282
22nd May 2025 (Thu)	2,122.00	2,125.00	2,060.00	2,061.00	3,233,377
21st May 2025 (Wed)	2,127.00	2,139.00	2,120.00	2,133.00	3,957,102
20th May 2025 (Tue)	2,123.00	2,146.00	2,110.00	2,137.00	2,270,520
19th May 2025 (Mon)	2,195.00	2,214.00	2,114.00	2,132.00	7,227,625
16th May 2025 (Fri)	2,163.00	2,179.00	2,136.00	2,152.00	3,597,005
15th May 2025 (Thu)	2,124.00	2,160.00	2,120.00	2,158.00	3,365,097
14th May 2025 (Wed)	2,113.00	2,128.00	2,099.00	2,122.00	4,143,760
13th May 2025 (Tue)	2,164.00	2,177.00	2,114.00	2,118.00	3,084,198
12th May 2025 (Mon)	2,185.00	2,198.00	2,161.00	2,177.00	3,279,538
9th May 2025 (Fri)	2,182.00	2,190.00	2,166.00	2,179.00	2,170,842
8th May 2025 (Thu)	2,183.00	2,208.00	2,170.00	2,179.00	3,853,590
7th May 2025 (Wed)	2,184.00	2,211.00	2,154.00	2,164.00	6,329,545
6th May 2025 (Tue)	2,125.00	2,201.00	2,122.00	2,156.00	4,282,015
5th May 2025 (Mon)	2,129.84611	2,129.84611	2,129.84611	2,129.84611	2
2nd May 2025 (Fri)	2,115.00	2,126.00	2,098.00	2,120.00	3,000,971
1st May 2025 (Thu)	2,119.00	2,119.00	2,092.00	2,098.00	1,085,419
30th Apr 2025 (Wed)	2,074.00	2,105.00	2,059.00	2,092.00	6,280,256
29th Apr 2025 (Tue)	2,078.00	2,084.00	2,054.00	2,058.00	3,842,998

See more Diageo price history

Date	Source	Headline
Diageo (DGE) Regulatory News
19th May 2025 7:00 am	RNS	Diageo issues fiscal 25 Q3 trading statement
16th May 2025 4:19 pm	RNS	Director/PDMR Shareholding
14th May 2025 11:30 am	RNS	Director/PDMR Shareholding
13th May 2025 9:17 am	RNS	Director/PDMR Shareholding
12th May 2025 2:38 pm	RNS	Director/PDMR Shareholding
6th May 2025 10:20 am	RNS	Director/PDMR Shareholding
1st May 2025 12:17 pm	RNS	Total Voting Rights
24th Apr 2025 11:46 am	RNS	Diageo historical net sales breakdown by quarter
11th Apr 2025 10:22 am	RNS	Director/PDMR Shareholding
11th Apr 2025 7:00 am	RNS	Diageo launches and prices $1.5 billion USD bonds

See more Diageo regulatory news

FTSE 100 Latest

Value8,725.56

Change-0.45