Diageo PLC

99

92

19.95

Date Time Volume Order Volume Price
28/11/2025 21:25:27.153 150   19.95
      150 19.95
      150 19.95
28/11/2025 20:33:02.719 2   19.90
      2 19.90
      2 19.90
28/11/2025 20:32:32.125 500   19.90
      500 19.90
      500 19.90
28/11/2025 19:45:14.498 2   19.90
      2 19.90
      2 19.90
28/11/2025 19:42:12.100 100   19.90
      100 19.90
      100 19.90
28/11/2025 19:34:46.616 50   19.90
      50 19.90
      50 19.90
28/11/2025 19:31:46.428 50   19.90
      50 19.90
      50 19.90
28/11/2025 19:27:23.787 50   19.90
      50 19.90
      50 19.90
28/11/2025 18:55:22.722 40   19.90
      40 19.90
      40 19.90
28/11/2025 18:41:10.864 90   19.90
      90 19.90
      90 19.90
28/11/2025 18:03:14.694 150   19.95
      150 19.95
      150 19.95
28/11/2025 18:02:08.668 125   19.95
      125 19.95
      125 19.95
28/11/2025 17:55:20.527 15   19.95
      15 19.95
      15 19.95
28/11/2025 17:50:01.882 50   19.95
      50 19.95
      50 19.95
28/11/2025 17:46:31.986 80   19.95
      80 19.95
      80 19.95
28/11/2025 17:44:04.074 23   19.95
      23 19.95
      23 19.95
28/11/2025 17:41:40.109 300   19.90
      300 19.90
      300 19.90
28/11/2025 17:35:58.722 1   19.90
      1 19.90
      1 19.90
28/11/2025 17:26:24.393 250   19.80
      199 19.80
      51 19.80
      250 19.80
28/11/2025 17:24:54.979 251   19.85
      251 19.85
      251 19.85
28/11/2025 17:15:56.056 30   19.90
      30 19.90
      30 19.90
28/11/2025 17:10:29.749 1 300   19.85
      1 300 19.85
      1 300 19.85
28/11/2025 17:06:26.336 1 300   19.80
      1 300 19.80
      1 300 19.80
28/11/2025 17:06:25.568 1 300   19.80
      1 300 19.80
      1 300 19.80
28/11/2025 17:05:05.880 50   19.80
      50 19.80
      50 19.80
28/11/2025 16:56:14.509 180   19.80
      180 19.80
      180 19.80
28/11/2025 16:49:49.663 100   19.80
      100 19.80
      100 19.80
28/11/2025 16:49:35.121 50   19.85
      50 19.85
      50 19.85
28/11/2025 16:47:57.438 924   19.80
      505 19.80
      924 19.80
      419 19.80
28/11/2025 16:33:43.925 500   19.85
      500 19.85
      500 19.85
28/11/2025 16:28:04.985 125   19.85
      125 19.85
      125 19.85
28/11/2025 16:24:04.422 150   19.85
      150 19.85
      150 19.85
28/11/2025 16:23:24.916 700   19.85
      700 19.85
      700 19.85
28/11/2025 16:22:35.686 1 300   19.85
      1 300 19.85
      1 300 19.85
28/11/2025 16:11:41.151 20   19.85
      20 19.85
      20 19.85
28/11/2025 16:02:14.658 3   19.80
      3 19.80
      3 19.80
28/11/2025 15:58:31.563 50   19.75
      50 19.75
      50 19.75
28/11/2025 15:58:23.330 154   19.80
      154 19.80
      154 19.80
28/11/2025 15:54:07.955 9   19.80
      9 19.80
      9 19.80
28/11/2025 15:43:10.556 50   19.80
      50 19.80
      50 19.80
28/11/2025 15:42:03.024 250   19.80
      250 19.80
      250 19.80
28/11/2025 15:36:24.752 1   19.75
      1 19.75
      1 19.75
28/11/2025 15:26:06.034 40   19.80
      40 19.80
      40 19.80
28/11/2025 15:11:54.235 60   19.85
      60 19.85
      60 19.85
28/11/2025 15:11:12.778 120   19.80
      120 19.80
      100 19.80
      20 19.80
28/11/2025 14:38:55.331 10   19.85
      10 19.85
      10 19.85
28/11/2025 14:30:58.043 110   19.85
      110 19.85
      110 19.85
28/11/2025 14:30:45.380 1 300   19.85
      1 300 19.85
      1 300 19.85
28/11/2025 14:30:45.057 250   19.90
      250 19.90
      250 19.90
28/11/2025 14:06:32.752 1 000   19.90
      1 000 19.90
      1 000 19.90
28/11/2025 13:30:49.447 36   19.90
      36 19.90
      36 19.90
28/11/2025 13:24:48.968 200   19.95
      200 19.95
      200 19.95
28/11/2025 13:24:20.056 30   19.95
      30 19.95
      30 19.95
28/11/2025 13:14:45.535 54   19.95
      54 19.95
      54 19.95
28/11/2025 13:14:24.526 8   19.80
      8 19.80
      8 19.80
28/11/2025 13:07:56.395 20   19.90
      20 19.90
      20 19.90
28/11/2025 13:03:02.188 200   20.00
      200 20.00
      200 20.00
28/11/2025 12:37:59.071 45   20.00
      45 20.00
      45 20.00
28/11/2025 12:27:39.810 100   19.90
      100 19.90
      100 19.90
28/11/2025 12:25:32.694 1 050   19.90
      1 050 19.90
      1 050 19.90
28/11/2025 12:05:04.334 35   19.90
      35 19.90
      35 19.90
28/11/2025 12:04:49.140 35   19.90
      35 19.90
      35 19.90
28/11/2025 11:58:10.732 151   19.90
      151 19.90
      151 19.90
28/11/2025 11:57:45.409 250   20.00
      250 20.00
      250 20.00
28/11/2025 11:55:56.647 400   20.00
      400 20.00
      400 20.00
28/11/2025 11:54:38.962 400   19.90
      400 19.90
      400 19.90
28/11/2025 11:38:02.137 300   19.95
      300 19.95
      300 19.95
28/11/2025 11:30:05.351 50   19.95
      50 19.95
      50 19.95
28/11/2025 11:10:22.869 100   19.90
      100 19.90
      100 19.90
28/11/2025 11:06:54.770 20   19.90
      20 19.90
      20 19.90
28/11/2025 11:06:20.935 650   19.90
      650 19.90
      650 19.90
28/11/2025 11:04:20.170 650   19.85
      650 19.85
      650 19.85
28/11/2025 10:56:46.768 125   19.90
      125 19.90
      125 19.90
28/11/2025 10:48:21.824 100   19.90
      100 19.90
      100 19.90
28/11/2025 10:48:05.099 100   19.80
      100 19.80
      100 19.80
28/11/2025 10:45:52.932 200   19.90
      200 19.90
      200 19.90
28/11/2025 10:44:04.791 36   19.90
      36 19.90
      36 19.90
28/11/2025 10:40:01.088 100   19.90
      100 19.90
      100 19.90
28/11/2025 09:54:08.408 80   19.75
      80 19.75
      80 19.75
28/11/2025 09:51:08.946 250   19.85
      250 19.85
      250 19.85
28/11/2025 09:44:00.761 1   19.85
      1 19.85
      1 19.85
28/11/2025 09:42:44.633 20   19.85
      20 19.85
      20 19.85
28/11/2025 09:38:51.560 150   19.85
      150 19.85
      150 19.85
28/11/2025 09:36:10.911 70   19.85
      70 19.85
      70 19.85
28/11/2025 09:32:11.112 180   19.85
      180 19.85
      180 19.85
28/11/2025 09:05:02.569 50   19.90
      50 19.90
      50 19.90
28/11/2025 08:27:44.392 100   19.95
      100 19.95
      8 19.95
      92 19.95
28/11/2025 08:13:04.763 102   20.00
      102 20.00
      102 20.00
28/11/2025 08:00:07.892 2   20.10
      2 20.10
      2 20.10
28/11/2025 07:44:14.155 300   20.00
      300 20.00
      300 20.00
28/11/2025 07:43:44.199 360   20.10
      360 20.10
      300 20.10
      60 20.10
28/11/2025 07:30:27.188 10   20.10
      10 20.10
      10 20.10
Copyright © 2025 Tradegate Exchange GmbH
Please note terms & conditions

DAX®, MDAX®, TecDAX® and SDAX® are registered trademarks of ISS STOXX Index GmbH
EURO STOXX®-stocks indicate financial instruments of the trademark “EURO STOXX”, STOXX Limited and/or its licenser.
TRADEGATE® is a registered trademark of Tradegate AG

Prices in Euro; foreign currency bonds in the respective currency
Time stated is CET (UTC+1)