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	1,589.50p on 24-12-2025 at 15:40:06
Change	1.50p 0.09%
Buy	1,592.50p
Sell	1,591.00p

Last Trade:	Buy 10,186.00 at 1,593.50p
Day's Volume:	1,141,729
Last Close:	1,589.50p
Open:	1,605.00p
ISIN:	GB0002374006

Day's Range	1,589.00p - 1,606.00p
52wk Range:	1,587.00p - 2,567.50p
Market Capitalisation:	£35.34b
VWAP:	1,594.32099p
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*	10,186	1,593.50p	Ordinary	12:59:11 - 24-Dec-25
Sell*	179	1,589.50p	Automatic Execution	12:36:03 - 24-Dec-25
Sell*	1,957	1,589.50p	SI Trade	12:35:09 - 24-Dec-25
Sell*	1,125	1,589.50p	SI Trade	12:35:09 - 24-Dec-25
Sell*	76	1,589.50p	SI Trade	12:35:09 - 24-Dec-25
Sell*	7	1,589.50p	SI Trade	12:35:09 - 24-Dec-25
Sell*	262	1,589.50p	SI Trade	12:35:09 - 24-Dec-25
Sell*	407,018	1,589.50p	Uncrossing Trade	12:35:09 - 24-Dec-25
Buy*	20	1,592.50p	SI Trade	12:29:56 - 24-Dec-25
Sell*	405	1,591.50p	Automatic Execution	12:29:51 - 24-Dec-25

See more Diageo trades

Diageo (DGE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Dec 2025 (Wed)	1,605.00	1,606.00	1,589.00	1,589.50	1,141,729
23rd Dec 2025 (Tue)	1,599.00	1,614.50	1,587.00	1,588.00	4,017,673
22nd Dec 2025 (Mon)	1,668.00	1,682.50	1,610.50	1,617.00	6,779,006
19th Dec 2025 (Fri)	1,651.50	1,678.50	1,650.00	1,678.50	13,762,330
18th Dec 2025 (Thu)	1,687.00	1,694.50	1,662.50	1,677.00	3,494,867
17th Dec 2025 (Wed)	1,673.00	1,726.00	1,667.50	1,679.50	8,425,212
16th Dec 2025 (Tue)	1,672.50	1,682.50	1,662.00	1,682.50	7,066,137
15th Dec 2025 (Mon)	1,665.50	1,683.00	1,654.50	1,662.50	7,324,442
12th Dec 2025 (Fri)	1,646.50	1,668.00	1,645.50	1,664.00	5,265,417
11th Dec 2025 (Thu)	1,615.00	1,655.50	1,610.00	1,645.50	4,892,109
10th Dec 2025 (Wed)	1,607.50	1,611.50	1,587.00	1,602.00	6,359,554
9th Dec 2025 (Tue)	1,632.00	1,660.00	1,602.50	1,602.50	6,803,988
8th Dec 2025 (Mon)	1,668.00	1,671.50	1,628.50	1,644.50	4,538,138
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

See more Diageo price history

Date	Source	Headline
Diageo (DGE) Regulatory News
19th Dec 2025 10:43 am	RNS	Director/PDMR Shareholding
19th Dec 2025 10:43 am	RNS	Director/PDMR Shareholding
17th Dec 2025 4:03 pm	RNS	Director/PDMR Shareholding
17th Dec 2025 4:02 pm	RNS	Director/PDMR Shareholding
17th Dec 2025 9:01 am	RNS	Diageo agrees to sell EABL shareholding to Asahi
11th Dec 2025 1:39 pm	RNS	Director/PDMR Shareholding
10th Dec 2025 10:28 am	RNS	Director/PDMR Shareholding
8th Dec 2025 12:46 pm	RNS	Director Declaration
1st Dec 2025 3:24 pm	RNS	Total Voting Rights
20th Nov 2025 7:00 am	RNS	Sterling equivalent of Final Dividend

See more Diageo regulatory news

FTSE 100 Latest

Value9,870.68

Change-18.54