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	1,761.00p on 18-02-2026 at 18:30:05
Change	-35.00p -1.95%
Buy	1,771.00p
Sell	1,770.00p

Last Trade:	Unknown 10,000.00 at 1,761.00p
Day's Volume:	4,454,236
Last Close:	1,761.00p
Open:	1,780.00p
ISIN:	GB0002374006

Day's Range	1,741.50p - 1,781.50p
52wk Range:	1,564.00p - 2,226.00p
Market Capitalisation:	£39.15b
VWAP:	1,761.5292p
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
Unknown*	10,000	1,761.00p	OTC Trade	17:06:19 - 18-Feb-26
Sell*	168	1,759.375p	Ordinary	16:44:33 - 18-Feb-26
Buy*	773	1,769.1591p	Ordinary	16:44:33 - 18-Feb-26
Buy*	4,800	1,762.81667p	SI Trade Negotiated Trade	16:37:46 - 18-Feb-26
Sell*	200	1,761.00p	Automatic Execution	16:36:55 - 18-Feb-26
Sell*	400	1,761.00p	Automatic Execution	16:36:55 - 18-Feb-26
Sell*	133	1,761.00p	Automatic Execution	16:36:52 - 18-Feb-26
Buy*	264	1,761.00p	Automatic Execution	16:36:52 - 18-Feb-26
Buy*	400	1,761.00p	Automatic Execution	16:36:17 - 18-Feb-26
Buy*	400	1,761.00p	Automatic Execution	16:36:17 - 18-Feb-26

See more Diageo trades

Diageo (DGE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Feb 2026 (Wed)	1,780.00	1,781.50	1,741.50	1,761.00	4,454,236
17th Feb 2026 (Tue)	1,805.00	1,812.00	1,792.00	1,796.00	3,418,797
16th Feb 2026 (Mon)	1,825.50	1,830.00	1,802.00	1,802.00	3,354,895
13th Feb 2026 (Fri)	1,833.00	1,841.00	1,807.00	1,824.00	3,966,686
12th Feb 2026 (Thu)	1,846.00	1,861.00	1,828.00	1,849.00	4,828,707
11th Feb 2026 (Wed)	1,809.50	1,845.00	1,804.50	1,836.50	4,623,773
10th Feb 2026 (Tue)	1,770.00	1,815.50	1,770.00	1,814.00	3,567,325
9th Feb 2026 (Mon)	1,779.50	1,786.00	1,755.50	1,755.50	3,389,629
6th Feb 2026 (Fri)	1,775.00	1,786.50	1,745.50	1,760.00	4,338,743
5th Feb 2026 (Thu)	1,784.50	1,797.00	1,769.00	1,786.50	5,060,996
4th Feb 2026 (Wed)	1,699.50	1,778.50	1,694.50	1,774.00	5,843,972
3rd Feb 2026 (Tue)	1,677.00	1,706.00	1,661.50	1,697.00	4,506,575
2nd Feb 2026 (Mon)	1,693.00	1,700.00	1,663.50	1,669.50	4,573,817
30th Jan 2026 (Fri)	1,646.00	1,692.50	1,645.00	1,675.50	8,485,300
29th Jan 2026 (Thu)	1,640.00	1,688.50	1,628.50	1,638.00	3,775,313
28th Jan 2026 (Wed)	1,608.00	1,648.50	1,603.50	1,622.50	5,140,058
27th Jan 2026 (Tue)	1,638.50	1,650.50	1,602.50	1,609.50	4,063,758
26th Jan 2026 (Mon)	1,673.50	1,685.00	1,649.50	1,655.00	4,894,726
23rd Jan 2026 (Fri)	1,680.50	1,695.00	1,664.00	1,675.00	4,231,668
22nd Jan 2026 (Thu)	1,689.00	1,709.00	1,674.00	1,695.00	5,092,387
21st Jan 2026 (Wed)	1,641.00	1,697.00	1,641.00	1,672.00	5,014,468
20th Jan 2026 (Tue)	1,613.50	1,639.00	1,605.50	1,630.50	3,953,175
19th Jan 2026 (Mon)	1,631.00	1,636.00	1,609.50	1,625.00	3,228,974

See more Diageo price history

Date	Source	Headline
Diageo (DGE) Regulatory News
13th Feb 2026 8:23 am	RNS	Director Declaration
10th Feb 2026 6:03 pm	RNS	Director/PDMR Shareholding
10th Feb 2026 1:53 pm	RNS	Director/PDMR Shareholding
2nd Feb 2026 2:26 pm	RNS	Total Voting Rights
21st Jan 2026 5:24 pm	RNS	Director/PDMR Shareholding
20th Jan 2026 4:08 pm	RNS	Director/PDMR Shareholding
20th Jan 2026 9:06 am	RNS	Director Declaration
16th Jan 2026 9:31 am	RNS	Director/PDMR Shareholding
16th Jan 2026 9:27 am	RNS	Director/PDMR Shareholding
13th Jan 2026 4:44 pm	RNS	Director/PDMR Shareholding

See more Diageo regulatory news

FTSE 100 Latest

Value10,686.18

Change130.01