Skip to main content
Diageo plc (BVMF:DEOP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
23.42
-0.41 (-1.72%)
Last updated: Mar 9, 2026, 12:01 PM GMT-3

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202624.0824.1323.8323.8323.83-1.20%387
Mar 5, 202624.0224.1223.8924.1224.120.42%78
Mar 4, 202624.5624.5623.4524.0224.02-2.75%6,129
Mar 3, 202624.2424.7524.0224.7024.70-0.52%2,260
Mar 2, 202624.9624.9624.7824.8324.83-2.40%1,987
Feb 27, 202625.0225.6225.0225.4425.444.56%496
Feb 26, 202624.6824.7624.3324.3324.33-1.22%1,979
Feb 25, 202627.8927.8924.5524.6324.63-15.45%5,684
Feb 24, 202628.9629.3728.9229.1329.131.78%974
Feb 23, 202628.7428.7428.5928.6228.62-0.45%106
Feb 20, 202628.8828.9528.6228.7528.753.49%150
Feb 19, 202627.7027.8027.7027.7827.780.22%1,912
Feb 18, 202627.8927.8927.5227.7227.72-3.25%1,718
Feb 13, 202629.1929.1928.6528.6528.65-0.87%771
Feb 12, 202628.7728.9028.7728.9028.90-409
Feb 11, 202628.8829.0428.8628.9028.900.98%308
Feb 10, 202628.5028.7428.4128.6228.623.47%412
Feb 9, 202627.5827.9427.5827.6627.66-1.21%1,012
Feb 6, 202627.6928.1127.6928.0028.00-0.39%1,521
Feb 5, 202628.6828.6828.1128.1128.11-0.95%1,733
Feb 4, 202627.5028.4127.5028.3828.385.19%1,951
Feb 3, 202626.7626.9826.6426.9826.980.15%2,043
Feb 2, 202626.0427.0625.8726.9426.94-0.30%9,356
Jan 30, 202626.6427.0226.6427.0227.023.64%1,333
Jan 29, 202626.3026.4325.8926.0726.071.40%1,684
Jan 28, 202626.0026.0725.7125.7125.710.63%299
Jan 27, 202626.2026.2025.5525.5525.55-2.78%4,117
Jan 26, 202626.4926.6826.2826.2826.28-1.46%262
Jan 23, 202626.8026.8026.5426.6726.67-0.52%2,029
Jan 22, 202626.9026.9226.8126.8126.810.71%389
Jan 21, 202627.0327.0326.5826.6226.622.15%25
Jan 20, 202626.0026.0626.0026.0626.06-1.92%93
Jan 19, 202626.5726.5726.0926.5726.570.08%77
Jan 16, 202626.6126.6726.4726.5526.55-0.34%111
Jan 15, 202626.6826.6826.6426.6426.64-1.77%164
Jan 14, 202627.4227.4227.1227.1227.120.67%421
Jan 12, 202626.4326.9426.4326.9426.942.20%186
Jan 9, 202626.1326.3626.1326.3626.361.00%40
Jan 8, 202625.6526.1025.6526.1026.101.75%645
Jan 7, 202626.0026.1325.4025.6525.65-3.21%1,431
Jan 6, 202626.4326.6126.4026.5026.50-1.34%12,610
Jan 5, 202626.0026.8625.7926.8626.861.86%1,303
Jan 2, 202626.0426.4325.7726.3726.37-0.34%2,002
Dec 30, 202526.8526.8526.1926.4626.46-0.45%154
Dec 29, 202526.6126.7626.5526.5826.581.14%163
Dec 26, 202526.2626.3726.2626.2826.28-0.19%74
Dec 23, 202526.8826.8826.3326.3326.33-2.19%656
Dec 22, 202527.1027.1026.9126.9226.92-1.82%426
Dec 19, 202527.2527.5627.2527.4227.420.66%427
Dec 18, 202527.5327.5727.1227.2427.24-1.09%1,116
Dec 17, 202527.1227.8427.1227.5427.541.55%335
Dec 16, 202526.8727.2426.8727.1227.121.57%122
Dec 15, 202526.8026.8525.8026.7026.70-0.37%139
Dec 12, 202526.2526.8025.9526.8026.802.10%1,026
Dec 11, 202526.5026.7026.2526.2526.250.77%1,380
Dec 10, 202525.9526.1325.8326.0526.050.39%3,990
Dec 9, 202526.4026.4025.8525.9525.95-1.89%2,144
Dec 8, 202526.7026.7026.1026.4526.45-1.16%2,126
Dec 5, 202526.5826.7926.5826.7626.761.36%1,504
Dec 4, 202526.9926.9926.4026.4026.40-3.19%1,042
Dec 3, 202527.5727.6027.1227.2727.270.22%72
Dec 2, 202527.6027.6027.0127.2127.21-0.91%43
Dec 1, 202527.5427.6327.3327.4627.460.81%7,018
Nov 28, 202527.5027.5027.1227.2427.242.18%504
Nov 27, 202527.0027.5026.6626.6626.66-1.41%305
Nov 26, 202527.3927.3927.0427.0427.04-0.70%216
Nov 25, 202527.1527.4227.0327.2327.230.52%269
Nov 24, 202527.2527.2527.0927.0927.09-2.17%3,901
Nov 21, 202525.8927.7925.8927.6927.694.69%5,569
Nov 19, 202526.9126.9126.4526.4526.45-2.36%6,861
Nov 18, 202527.5027.5026.8827.0927.09-2.06%2,151
Nov 17, 202527.8327.8327.6627.6627.66-0.61%8,108
Nov 14, 202527.9327.9327.7827.8327.83-1.63%10,421
Nov 13, 202528.1228.2928.1028.2928.29-1.08%128
Nov 12, 202528.7028.7428.4728.6028.600.60%1,290
Nov 11, 202528.4028.5328.3528.4328.431.54%1,976
Nov 10, 202528.7628.9228.0028.0028.003.93%1,944
Nov 7, 202526.4927.1526.3126.9426.943.82%1,285
Nov 6, 202526.8726.9025.8525.9525.95-7.09%2,164
Nov 5, 202528.0028.0527.9327.9327.930.83%26
Nov 4, 202527.9027.9027.7027.7027.70-0.82%107,330
Nov 3, 202527.6027.9327.6027.9327.931.67%238
Oct 31, 202527.2827.6327.2627.4727.470.70%51
Oct 30, 202527.2127.2827.1527.2827.28-0.15%1,335
Oct 29, 202527.9027.9027.2427.3227.32-2.91%2,387
Oct 28, 202528.0028.2628.0028.1428.14-1.26%2,260
Oct 27, 202528.5028.5828.2328.5028.50-1.45%237
Oct 24, 202528.9728.9728.8928.9228.92-0.31%67
Oct 23, 202529.0129.1329.0029.0129.01-1.02%2,247
Oct 22, 202529.2429.4329.2429.3129.310.17%1,017
Oct 21, 202529.4029.4929.2529.2629.26-0.31%289
Oct 20, 202529.3129.4029.3129.3529.350.93%233
Oct 17, 202529.0129.2629.0129.0829.08-2.97%1,560
Oct 16, 202528.9630.1127.9029.9729.973.49%1,668
Oct 15, 202528.6930.0728.6928.9628.250.94%2,195
Oct 14, 202529.2429.2428.4928.6927.99-0.90%2,703
Oct 13, 202528.9529.0428.9228.9528.24-1.03%1,142
Oct 10, 202528.7129.2528.7129.2528.532.78%5,645
Oct 9, 202528.6328.6328.3028.4627.760.28%1,924
Oct 8, 202528.3828.5328.1528.3827.68-0.32%21