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	1,826.50p on 17-10-2025 at 18:50:05
Change	24.50p 1.36%
Buy	1,823.00p
Sell	1,822.00p

Last Trade:	Buy 1,267.00 at 1,826.50p
Day's Volume:	5,881,381
Last Close:	1,826.50p
Open:	1,790.00p
ISIN:	GB0002374006

Day's Range	1,782.50p - 1,826.50p
52wk Range:	1,737.00p - 2,667.50p
Market Capitalisation:	£40.61b
VWAP:	1,814.92363p
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*	1,267	1,826.50p	SI Trade Negotiated Trade	16:52:25 - 17-Oct-25
Sell*	40,268	1,813.307p	SI Trade Suspected SELL Trade	16:47:04 - 17-Oct-25
Unknown*	1,922	1,826.50p	OTC Trade	16:38:57 - 17-Oct-25
Buy*	25	1,826.50p	Automatic Execution	16:37:33 - 17-Oct-25
Buy*	4,644	1,826.50p	Automatic Execution	16:37:26 - 17-Oct-25
Buy*	297	1,826.50p	Automatic Execution	16:36:12 - 17-Oct-25
Buy*	5	1,826.50p	SI Trade	16:35:15 - 17-Oct-25
Buy*	1,360	1,826.50p	SI Trade	16:35:15 - 17-Oct-25
Buy*	4	1,826.50p	SI Trade	16:35:15 - 17-Oct-25
Buy*	905	1,826.50p	SI Trade	16:35:15 - 17-Oct-25

See more Diageo trades

Diageo (DGE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
14th Oct 2025 (Tue)	1,800.50	1,808.00	1,768.00	1,770.50	3,668,604
13th Oct 2025 (Mon)	1,800.00	1,806.50	1,776.50	1,797.50	2,921,010
10th Oct 2025 (Fri)	1,812.50	1,843.00	1,792.00	1,800.50	8,114,088
9th Oct 2025 (Thu)	1,797.50	1,803.50	1,776.00	1,791.50	3,348,352
8th Oct 2025 (Wed)	1,782.00	1,793.00	1,767.50	1,793.00	2,790,644
7th Oct 2025 (Tue)	1,774.50	1,790.50	1,760.50	1,778.50	4,507,302
6th Oct 2025 (Mon)	1,786.00	1,789.00	1,755.00	1,760.00	4,323,832
3rd Oct 2025 (Fri)	1,792.00	1,807.50	1,783.50	1,793.50	3,063,294
2nd Oct 2025 (Thu)	1,797.50	1,808.00	1,787.00	1,795.00	3,287,321
1st Oct 2025 (Wed)	1,778.00	1,826.50	1,776.50	1,790.00	4,157,409
30th Sep 2025 (Tue)	1,765.00	1,775.50	1,741.00	1,775.50	4,242,768
29th Sep 2025 (Mon)	1,746.50	1,778.50	1,741.00	1,768.00	5,095,838
26th Sep 2025 (Fri)	1,752.00	1,760.00	1,737.00	1,749.00	3,708,352
25th Sep 2025 (Thu)	1,772.00	1,797.00	1,761.00	1,766.00	5,221,865
24th Sep 2025 (Wed)	1,781.50	1,783.00	1,758.50	1,772.00	6,276,203
23rd Sep 2025 (Tue)	1,790.00	1,805.50	1,775.50	1,779.00	5,265,276
22nd Sep 2025 (Mon)	1,805.00	1,809.50	1,779.00	1,780.00	3,726,639
19th Sep 2025 (Fri)	1,808.50	1,834.00	1,808.50	1,815.50	8,421,793
18th Sep 2025 (Thu)	1,821.00	1,829.00	1,807.00	1,815.50	4,291,991
17th Sep 2025 (Wed)	1,839.00	1,848.00	1,821.00	1,836.50	3,869,396

See more Diageo price history

Date	Source	Headline
Diageo (DGE) Regulatory News
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
1st Oct 2025 7:00 am	RNS	Diageo prices €1bn in euro-denominated bonds
30th Sep 2025 2:54 pm	RNS	Notice of AGM
16th Sep 2025 7:00 am	RNS	Diageo announces appointment to Board of Directors
11th Sep 2025 11:09 am	RNS	Director/PDMR Shareholding
10th Sep 2025 10:16 am	RNS	Director/PDMR Shareholding
9th Sep 2025 6:29 pm	RNS	Director/PDMR Shareholding

See more Diageo regulatory news

FTSE 100 Latest

Value9,354.57

Change-81.52