Skip to main content
Diageo plc (BVMF:DEOP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
21.86
-0.14 (-0.64%)
Last updated: Apr 28, 2026, 3:08 PM GMT-3

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 202621.9722.0021.7922.0022.000.46%2,271
Apr 24, 202622.2622.2621.9021.9021.90-0.86%2,066
Apr 23, 202622.0422.0921.9822.0922.090.23%2,869
Apr 22, 202622.7222.7222.0322.0422.04-3.12%112
Apr 20, 202622.6822.7822.6022.7522.75-0.13%223
Apr 17, 202622.6822.7822.6522.7822.781.52%226
Apr 16, 202622.8023.0022.3522.4422.44-2.01%221
Apr 15, 202622.4422.9121.8222.9022.692.05%672
Apr 14, 202622.6522.6622.2222.4422.231.91%1,356
Apr 13, 202621.7222.0221.7222.0221.811.76%383
Apr 10, 202621.5822.0421.5021.6421.44-1.77%2,399
Apr 9, 202621.7722.2021.7022.0321.820.82%3,830
Apr 8, 202620.8222.0620.8221.8521.652.82%4,488
Apr 7, 202621.2521.3221.1621.2521.05-0.70%43
Apr 6, 202621.1221.4021.1021.4021.201.23%185
Apr 2, 202621.1821.2120.9621.1420.94-1.49%3,102
Apr 1, 202621.6621.6621.1521.4621.26-2,372
Mar 31, 202621.6821.6821.2621.4621.26-0.33%337
Mar 30, 202621.5521.8321.5321.5321.33-0.05%79
Mar 27, 202621.7421.7421.5421.5421.34-144
Mar 26, 202621.5521.8021.4621.5421.340.84%3,815
Mar 25, 202621.2721.4021.2721.3621.160.42%441
Mar 24, 202621.4821.4821.2321.2721.07-1.76%3,567
Mar 23, 202621.8421.8421.5821.6521.45-0.60%4,206
Mar 20, 202622.0222.0221.6721.7821.58-0.09%2,563
Mar 19, 202621.8522.0421.6221.8021.60-0.77%1,481
Mar 18, 202622.1022.1021.8821.9721.76-1.17%2,598
Mar 17, 202622.4022.4022.1722.2322.02-0.31%1,043
Mar 16, 202622.8622.9422.3022.3022.09-2.45%466
Mar 13, 202622.2022.8722.2022.8622.651.87%1,182
Mar 12, 202622.9022.9022.0222.4422.23-2.01%1,763
Mar 11, 202623.4023.4022.9022.9022.69-1.97%1,768
Mar 10, 202623.5023.5523.2223.3623.14-0.68%2,481
Mar 9, 202623.6823.6823.3523.5223.30-1.30%494
Mar 6, 202624.0824.1323.8323.8323.61-1.20%387
Mar 5, 202624.0224.1223.8924.1223.890.42%78
Mar 4, 202624.5624.5623.4524.0223.79-2.75%6,129
Mar 3, 202624.2424.7524.0224.7024.47-0.52%2,260
Mar 2, 202624.9624.9624.7824.8324.60-2.40%1,987
Feb 27, 202625.0225.6225.0225.4425.204.56%496
Feb 26, 202624.6824.7624.3324.3324.10-1.22%1,979
Feb 25, 202627.8927.8924.5524.6324.40-15.45%5,684
Feb 24, 202628.9629.3728.9229.1328.861.78%974
Feb 23, 202628.7428.7428.5928.6228.35-0.45%106
Feb 20, 202628.8828.9528.6228.7528.483.49%150
Feb 19, 202627.7027.8027.7027.7827.520.22%1,912
Feb 18, 202627.8927.8927.5227.7227.46-3.25%1,718
Feb 13, 202629.1929.1928.6528.6528.38-0.87%771
Feb 12, 202628.7728.9028.7728.9028.63-409
Feb 11, 202628.8829.0428.8628.9028.630.98%308
Feb 10, 202628.5028.7428.4128.6228.353.47%412
Feb 9, 202627.5827.9427.5827.6627.40-1.21%1,012
Feb 6, 202627.6928.1127.6928.0027.74-0.39%1,521
Feb 5, 202628.6828.6828.1128.1127.85-0.95%1,733
Feb 4, 202627.5028.4127.5028.3828.115.19%1,951
Feb 3, 202626.7626.9826.6426.9826.730.15%2,043
Feb 2, 202626.0427.0625.8726.9426.69-0.30%9,356
Jan 30, 202626.6427.0226.6427.0226.773.64%1,333
Jan 29, 202626.3026.4325.8926.0725.831.40%1,684
Jan 28, 202626.0026.0725.7125.7125.470.63%299
Jan 27, 202626.2026.2025.5525.5525.31-2.78%4,117
Jan 26, 202626.4926.6826.2826.2826.03-1.46%262
Jan 23, 202626.8026.8026.5426.6726.42-0.52%2,029
Jan 22, 202626.9026.9226.8126.8126.560.71%389
Jan 21, 202627.0327.0326.5826.6226.372.15%25
Jan 20, 202626.0026.0626.0026.0625.82-1.92%93
Jan 19, 202626.5726.5726.0926.5726.320.08%77
Jan 16, 202626.6126.6726.4726.5526.30-0.34%111
Jan 15, 202626.6826.6826.6426.6426.39-1.77%164
Jan 14, 202627.4227.4227.1227.1226.870.67%421
Jan 12, 202626.4326.9426.4326.9426.692.20%186
Jan 9, 202626.1326.3626.1326.3626.111.00%40
Jan 8, 202625.6526.1025.6526.1025.861.75%645
Jan 7, 202626.0026.1325.4025.6525.41-3.21%1,431
Jan 6, 202626.4326.6126.4026.5026.25-1.34%12,610
Jan 5, 202626.0026.8625.7926.8626.611.86%1,303
Jan 2, 202626.0426.4325.7726.3726.12-0.34%2,002
Dec 30, 202526.8526.8526.1926.4626.21-0.45%154
Dec 29, 202526.6126.7626.5526.5826.331.14%163
Dec 26, 202526.2626.3726.2626.2826.03-0.19%74
Dec 23, 202526.8826.8826.3326.3326.08-2.19%656
Dec 22, 202527.1027.1026.9126.9226.67-1.82%426
Dec 19, 202527.2527.5627.2527.4227.160.66%427
Dec 18, 202527.5327.5727.1227.2426.98-1.09%1,116
Dec 17, 202527.1227.8427.1227.5427.281.55%335
Dec 16, 202526.8727.2426.8727.1226.871.57%122
Dec 15, 202526.8026.8525.8026.7026.45-0.37%139
Dec 12, 202526.2526.8025.9526.8026.552.10%1,026
Dec 11, 202526.5026.7026.2526.2526.000.77%1,380
Dec 10, 202525.9526.1325.8326.0525.810.39%3,990
Dec 9, 202526.4026.4025.8525.9525.71-1.89%2,144
Dec 8, 202526.7026.7026.1026.4526.20-1.16%2,126
Dec 5, 202526.5826.7926.5826.7626.511.36%1,504
Dec 4, 202526.9926.9926.4026.4026.15-3.19%1,042
Dec 3, 202527.5727.6027.1227.2727.010.22%72
Dec 2, 202527.6027.6027.0127.2126.95-0.91%43
Dec 1, 202527.5427.6327.3327.4627.200.81%7,018
Nov 28, 202527.5027.5027.1227.2426.982.18%504
Nov 27, 202527.0027.5026.6626.6626.41-1.41%305
Nov 26, 202527.3927.3927.0427.0426.79-0.70%216