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	1,768.00p on 21-11-2025 at 19:40:06
Change	64.00p 3.76%
Buy	1,767.50p
Sell	1,766.50p

Last Trade:	Sell 64.00 at 1,768.00p
Day's Volume:	5,076,923
Last Close:	1,768.00p
Open:	1,704.50p
ISIN:	GB0002374006

Day's Range	1,704.50p - 1,772.00p
52wk Range:	1,664.50p - 2,619.50p
Market Capitalisation:	£39.31b
VWAP:	1,747.73275p
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
Sell*	64	1,768.00p	SI Trade	16:35:24 - 21-Nov-25
Sell*	23	1,768.00p	SI Trade	16:35:24 - 21-Nov-25
Sell*	831	1,768.00p	SI Trade	16:35:24 - 21-Nov-25
Sell*	12,962	1,768.00p	SI Trade	16:35:24 - 21-Nov-25
Sell*	1,480,797	1,768.00p	Uncrossing Trade	16:35:24 - 21-Nov-25
Sell*	145	1,766.50p	Automatic Execution	16:29:59 - 21-Nov-25
Sell*	432	1,766.50p	Automatic Execution	16:29:59 - 21-Nov-25
Buy*	5	1,767.00p	Automatic Execution	16:29:57 - 21-Nov-25
Sell*	405	1,766.50p	Automatic Execution	16:29:57 - 21-Nov-25
Sell*	214	1,766.50p	Automatic Execution	16:29:57 - 21-Nov-25

See more Diageo trades

Diageo (DGE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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

See more Diageo price history

Date	Source	Headline
Diageo (DGE) Regulatory News
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
3rd Oct 2025 1:35 pm	RNS	Publication of Final Terms

See more Diageo regulatory news

FTSE 100 Latest

Value9,539.71

Change12.06