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	1,670.50p on 05-12-2025 at 19:35:07
Change	-11.50p -0.68%
Buy	1,677.50p
Sell	1,676.50p

Last Trade:	Buy 31,018.00 at 1,685.776p
Day's Volume:	4,711,222
Last Close:	1,670.50p
Open:	1,683.50p
ISIN:	GB0002374006

Day's Range	1,667.50p - 1,696.00p
52wk Range:	1,664.50p - 2,619.50p
Market Capitalisation:	£37.14b
VWAP:	1,677.7018p
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*	31,018	1,685.776p	SI Trade Negotiated Trade	16:47:10 - 05-Dec-25
Buy*	787	1,679.50p	SI Trade Negotiated Trade	16:46:23 - 05-Dec-25
Sell*	1	1,670.50p	Negotiated Trade	16:38:45 - 05-Dec-25
Sell*	75	1,670.50p	Automatic Execution	16:36:49 - 05-Dec-25
Sell*	461	1,670.50p	Automatic Execution	16:36:46 - 05-Dec-25
Sell*	2,254	1,670.50p	SI Trade	16:35:17 - 05-Dec-25
Sell*	12	1,670.50p	SI Trade	16:35:17 - 05-Dec-25
Sell*	7,092	1,670.50p	SI Trade	16:35:17 - 05-Dec-25
Sell*	2	1,670.50p	SI Trade	16:35:17 - 05-Dec-25
Sell*	34	1,670.50p	SI Trade	16:35:17 - 05-Dec-25

See more Diageo trades

Diageo (DGE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
5th Dec 2025 (Fri)	1,683.50	1,696.00	1,667.50	1,670.50	4,711,222
4th Dec 2025 (Thu)	1,739.00	1,743.00	1,682.00	1,682.00	9,173,866
3rd Dec 2025 (Wed)	1,727.00	1,770.50	1,727.00	1,750.00	4,797,988
2nd Dec 2025 (Tue)	1,759.50	1,762.00	1,724.50	1,724.50	3,383,734
1st Dec 2025 (Mon)	1,740.00	1,758.00	1,732.50	1,747.50	3,983,288
28th Nov 2025 (Fri)	1,746.00	1,747.00	1,725.50	1,735.50	3,507,070
27th Nov 2025 (Thu)	1,733.50	1,752.00	1,721.50	1,742.00	2,535,111
26th Nov 2025 (Wed)	1,719.50	1,721.00	1,702.50	1,716.50	3,715,686
25th Nov 2025 (Tue)	1,742.50	1,742.50	1,707.50	1,733.50	6,131,860
24th Nov 2025 (Mon)	1,770.00	1,771.00	1,729.00	1,729.00	9,521,389
21st Nov 2025 (Fri)	1,704.50	1,772.00	1,704.50	1,768.00	5,076,923
20th Nov 2025 (Thu)	1,705.00	1,712.00	1,680.50	1,704.00	3,382,969
19th Nov 2025 (Wed)	1,733.00	1,740.50	1,701.50	1,702.00	10,233,626
18th Nov 2025 (Tue)	1,751.00	1,757.50	1,730.50	1,731.50	6,569,247
17th Nov 2025 (Mon)	1,803.00	1,807.00	1,770.00	1,777.50	3,280,512
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

See more Diageo price history

Date	Source	Headline
Diageo (DGE) Regulatory News
1st Dec 2025 3:24 pm	RNS	Total Voting Rights
20th Nov 2025 7:00 am	RNS	Sterling equivalent of Final Dividend
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

See more Diageo regulatory news

FTSE 100 Latest

Value9,667.01

Change-43.86