Shares Magazine
2,120.00p+22.00 (+1.05%)02 May 2025, 17:46
Diageo PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 2115.00p | 2126.00p | 2098.00p | 2120.00p | 3,001,382 |
| May 1, 2025 | 2119.00p | 2119.00p | 2092.00p | 2098.00p | 1,085,806 |
| Apr 30, 2025 | 2074.00p | 2105.00p | 2058.00p | 2092.00p | 6,280,679 |
| Apr 29, 2025 | 2078.00p | 2085.00p | 2053.45p | 2058.00p | 3,843,394 |
| Apr 28, 2025 | 2078.00p | 2113.00p | 2068.00p | 2070.00p | 2,668,898 |
| Apr 25, 2025 | 2080.00p | 2086.00p | 2059.00p | 2065.00p | 6,416,793 |
| Apr 24, 2025 | 2086.00p | 2113.00p | 2083.00p | 2100.57p | 3,196,986 |
| Apr 23, 2025 | 2113.00p | 2132.00p | 2089.00p | 2090.00p | 3,145,953 |
| Apr 22, 2025 | 2090.00p | 2107.00p | 2070.00p | 2100.00p | 3,767,027 |
| Apr 17, 2025 | 2050.00p | 2075.32p | 1914.50p | 2071.00p | 2,402,726 |
| Apr 16, 2025 | 2037.00p | 2078.00p | 2036.00p | 2078.00p | 2,981,199 |
| Apr 15, 2025 | 2090.00p | 2104.00p | 2030.00p | 2036.00p | 2,746,371 |
| Apr 14, 2025 | 2092.00p | 2123.00p | 2084.00p | 2109.00p | 4,002,839 |
| Apr 11, 2025 | 2077.00p | 2091.00p | 2033.00p | 2053.00p | 5,806,722 |
| Apr 10, 2025 | 2071.00p | 2129.00p | 2060.00p | 2060.00p | 4,152,759 |
| Apr 9, 2025 | 2001.00p | 2042.00p | 1996.00p | 2015.00p | 8,616,931 |
| Apr 8, 2025 | 1998.50p | 2053.00p | 1977.50p | 2043.00p | 6,782,996 |
| Apr 7, 2025 | 1960.00p | 2048.00p | 1908.00p | 1976.50p | 9,220,066 |
| Apr 4, 2025 | 2055.00p | 2087.00p | 1993.50p | 2012.00p | 5,302,591 |
| Apr 3, 2025 | 2087.00p | 2117.00p | 2021.00p | 2035.00p | 7,028,799 |
| Apr 2, 2025 | 2001.00p | 2066.00p | 2001.00p | 2047.00p | 4,305,133 |
| Apr 1, 2025 | 2023.00p | 2036.00p | 2013.00p | 2023.00p | 2,094,196 |
| Mar 31, 2025 | 2018.00p | 2026.30p | 1996.80p | 2014.50p | 3,068,000 |
| Mar 28, 2025 | 2011.00p | 2050.66p | 2006.50p | 2046.50p | 3,014,403 |
| Mar 27, 2025 | 2030.50p | 2050.50p | 2014.50p | 2022.00p | 4,053,541 |
| Mar 26, 2025 | 2027.50p | 2046.50p | 2011.96p | 2035.50p | 4,256,816 |
| Mar 25, 2025 | 2051.00p | 2066.00p | 2026.00p | 2026.00p | 4,353,731 |
| Mar 24, 2025 | 2069.50p | 2084.00p | 2040.50p | 2051.50p | 3,631,379 |
| Mar 21, 2025 | 2074.00p | 2085.00p | 2050.25p | 2064.50p | 7,493,079 |
| Mar 20, 2025 | 2050.50p | 2080.50p | 2042.00p | 2076.50p | 14,425,807 |
| Mar 19, 2025 | 2062.00p | 2075.00p | 2031.50p | 2035.50p | 5,100,229 |
| Mar 18, 2025 | 2091.50p | 2103.00p | 2074.94p | 2080.00p | 3,934,221 |
| Mar 17, 2025 | 2070.50p | 2089.50p | 2050.50p | 2080.50p | 3,196,144 |
| Mar 14, 2025 | 2089.50p | 2094.00p | 2051.23p | 2065.50p | 5,951,519 |
| Mar 13, 2025 | 2076.00p | 2108.00p | 2050.00p | 2082.50p | 3,982,400 |
| Mar 12, 2025 | 2130.50p | 2159.00p | 2087.00p | 2087.00p | 4,411,596 |
| Mar 11, 2025 | 2187.00p | 2219.50p | 2113.50p | 2124.00p | 3,537,615 |
| Mar 10, 2025 | 2176.50p | 2204.50p | 2135.50p | 2183.00p | 5,961,855 |
| Mar 7, 2025 | 2220.00p | 2222.50p | 2146.50p | 2176.50p | 4,839,485 |
| Mar 6, 2025 | 2198.00p | 2215.00p | 2149.00p | 2215.00p | 5,963,856 |
| Mar 5, 2025 | 2147.00p | 2226.00p | 2133.50p | 2201.00p | 7,410,606 |
| Mar 4, 2025 | 2147.50p | 2162.00p | 2124.00p | 2143.00p | 2,781,641 |
| Mar 3, 2025 | 2180.00p | 2180.00p | 2134.32p | 2165.50p | 3,887,794 |
| Feb 28, 2025 | 2113.50p | 2171.71p | 2109.00p | 2163.00p | 8,391,211 |
| Feb 27, 2025 | 2132.00p | 2142.50p | 2099.00p | 2133.00p | 4,287,800 |
| Feb 26, 2025 | 2176.00p | 2205.00p | 2170.50p | 2183.00p | 2,972,809 |
| Feb 25, 2025 | 2185.00p | 2196.50p | 2172.00p | 2174.50p | 2,371,294 |
| Feb 24, 2025 | 2206.00p | 2210.00p | 2160.16p | 2199.00p | 3,533,622 |
| Feb 21, 2025 | 2150.00p | 2192.00p | 2145.50p | 2190.00p | 3,799,399 |
| Feb 20, 2025 | 2111.00p | 2139.50p | 2098.50p | 2123.50p | 3,317,929 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.