Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	83.19	83.19	81.60	81.95	81.95	-0.03%	1,442
Mar 5, 2026	82.60	82.60	81.30	81.98	81.98	-0.60%	2,672
Mar 4, 2026	83.75	84.60	80.91	82.47	82.47	-2.23%	3,807
Mar 3, 2026	89.00	89.00	82.34	84.35	84.35	-2.82%	7,836
Mar 2, 2026	89.00	89.40	85.58	86.80	86.80	-2.64%	6,143
Feb 27, 2026	86.69	89.61	85.52	89.15	89.15	4.09%	42,040
Feb 26, 2026	86.50	88.99	85.23	85.64	85.64	-1.32%	104,532
Feb 25, 2026	101.99	101.99	85.61	86.79	86.79	-14.37%	15,681
Feb 24, 2026	101.00	102.72	100.76	101.36	101.36	1.28%	563
Feb 23, 2026	100.94	101.00	99.00	100.08	100.08	-0.02%	1,093
Feb 20, 2026	96.84	100.41	96.84	100.11	100.11	3.36%	1,503
Feb 19, 2026	95.82	96.89	95.60	96.86	96.85	2.32%	720
Feb 18, 2026	95.56	96.04	94.47	94.66	94.66	-2.35%	861
Feb 17, 2026	96.93	99.17	96.50	96.94	96.94	-2.78%	1,979
Feb 13, 2026	100.01	100.20	98.74	99.72	99.72	-0.82%	1,568
Feb 12, 2026	100.51	101.18	99.90	100.54	100.54	0.37%	901
Feb 11, 2026	100.54	100.60	98.53	100.17	100.17	0.87%	2,754
Feb 10, 2026	97.35	99.34	97.35	99.31	99.31	2.73%	711
Feb 9, 2026	97.09	97.38	95.78	96.67	96.67	0.44%	480
Feb 6, 2026	95.08	97.31	95.08	96.25	96.25	-0.57%	1,809
Feb 5, 2026	96.77	97.30	96.00	96.80	96.80	-0.50%	997
Feb 4, 2026	90.50	97.49	90.50	97.28	97.28	5.29%	2,169
Feb 3, 2026	93.00	93.55	91.31	92.39	92.39	0.95%	2,794
Feb 2, 2026	92.25	92.55	90.00	91.53	91.53	-0.56%	761
Jan 30, 2026	91.04	92.90	89.95	92.04	92.04	1.34%	51,713
Jan 29, 2026	92.20	93.05	89.61	90.82	90.82	2.15%	5,444
Jan 28, 2026	89.25	90.83	88.88	88.91	88.91	0.29%	56,085
Jan 27, 2026	90.43	90.43	88.04	88.65	88.65	-1.86%	4,201
Jan 26, 2026	91.14	91.35	90.25	90.33	90.33	-0.73%	2,424
Jan 23, 2026	91.34	91.34	90.40	90.99	90.99	-0.35%	424
Jan 22, 2026	90.51	92.10	90.51	91.31	91.31	1.77%	1,231
Jan 21, 2026	88.93	90.85	88.93	89.72	89.72	1.34%	4,561
Jan 20, 2026	87.94	88.90	86.96	88.53	88.53	0.20%	6,493
Jan 16, 2026	89.35	90.18	88.35	88.35	88.35	-1.83%	2,598
Jan 15, 2026	89.97	90.20	88.42	90.00	90.00	-1.54%	26,438
Jan 14, 2026	89.95	91.49	89.39	91.41	91.41	1.66%	729
Jan 13, 2026	91.60	92.35	89.58	89.92	89.92	-0.81%	6,361
Jan 12, 2026	89.59	91.80	88.48	90.65	90.65	2.88%	5,618
Jan 9, 2026	88.41	88.59	87.13	88.11	88.11	1.54%	5,204
Jan 8, 2026	85.40	87.15	85.30	86.77	86.77	2.14%	29,524
Jan 7, 2026	88.00	88.00	84.59	84.96	84.96	-4.11%	8,190
Jan 6, 2026	89.51	89.69	87.97	88.59	88.59	-1.08%	3,899
Jan 5, 2026	87.50	89.56	85.38	89.56	89.56	2.79%	5,283
Jan 2, 2026	87.77	87.77	85.28	87.13	87.13	0.79%	28,191
Dec 31, 2025	86.21	86.73	86.21	86.45	86.45	-0.22%	554
Dec 30, 2025	85.50	86.76	85.50	86.64	86.64	0.59%	2,286
Dec 29, 2025	86.29	86.76	85.79	86.13	86.13	1.01%	2,394
Dec 24, 2025	86.04	86.04	85.14	85.27	85.27	-0.47%	1,317
Dec 23, 2025	86.92	87.03	85.56	85.68	85.68	-1.66%	3,416
Dec 22, 2025	89.86	89.88	86.73	87.12	87.12	-2.62%	2,879
Dec 19, 2025	88.55	89.80	88.00	89.46	89.46	0.54%	101,720
Dec 18, 2025	89.80	90.11	88.98	88.98	88.98	-0.73%	2,405
Dec 17, 2025	90.73	91.50	89.32	89.63	89.63	-0.04%	4,882
Dec 16, 2025	89.60	90.03	89.37	89.67	89.67	1.27%	4,109
Dec 15, 2025	89.36	89.68	88.39	88.54	88.54	-0.25%	2,065
Dec 12, 2025	89.84	89.84	88.19	88.77	88.77	0.82%	2,794
Dec 11, 2025	86.07	88.79	86.07	88.05	88.05	3.05%	3,565
Dec 10, 2025	85.70	85.70	84.88	85.44	85.44	-0.43%	1,157
Dec 9, 2025	88.44	88.53	85.39	85.81	85.81	-2.42%	4,039
Dec 8, 2025	89.42	89.51	86.75	87.94	87.94	-1.05%	1,624
Dec 5, 2025	89.60	90.41	88.40	88.87	88.87	-0.51%	1,882
Dec 4, 2025	92.20	93.00	89.10	89.33	89.33	-3.35%	7,090
Dec 3, 2025	92.75	94.11	91.92	92.42	92.42	1.36%	2,046
Dec 2, 2025	92.09	92.24	91.02	91.18	91.18	-1.73%	864
Dec 1, 2025	92.09	92.78	91.99	92.78	92.78	1.32%	1,168
Nov 28, 2025	91.55	91.88	91.28	91.57	91.57	0.74%	1,176
Nov 26, 2025	90.50	90.90	89.82	90.90	90.90	-0.30%	994
Nov 25, 2025	89.70	91.72	89.70	91.17	91.17	0.60%	1,367
Nov 24, 2025	91.61	91.61	90.15	90.63	90.63	-1.86%	2,611
Nov 21, 2025	88.77	92.90	88.77	92.34	92.34	3.99%	1,336
Nov 20, 2025	90.74	90.74	88.10	88.80	88.80	-0.53%	439
Nov 19, 2025	89.54	90.86	88.93	89.28	89.28	-2.52%	2,467
Nov 18, 2025	93.00	93.00	91.02	91.59	91.59	-1.93%	392
Nov 17, 2025	93.39	93.92	93.38	93.38	93.38	-0.99%	779
Nov 14, 2025	96.05	96.07	94.18	94.32	94.32	-1.91%	3,251
Nov 13, 2025	96.99	97.01	95.34	96.16	96.16	-1.19%	40,485
Nov 12, 2025	97.86	98.20	97.22	97.32	97.32	-0.12%	929
Nov 11, 2025	95.76	97.45	95.70	97.44	97.44	1.90%	2,953
Nov 10, 2025	91.64	98.79	90.80	95.62	95.62	5.46%	7,422
Nov 7, 2025	88.41	91.13	87.87	90.66	90.66	4.35%	30,230
Nov 6, 2025	91.30	93.28	86.88	86.88	86.88	-7.39%	13,990
Nov 5, 2025	91.90	94.14	91.90	93.81	93.81	0.77%	6,905
Nov 4, 2025	93.72	94.00	92.18	93.09	93.09	-0.40%	3,120
Nov 3, 2025	93.29	93.56	92.54	93.47	93.47	1.71%	1,058
Oct 31, 2025	91.17	92.17	90.82	91.90	91.90	0.65%	22,604
Oct 30, 2025	91.02	91.50	89.86	91.30	91.30	-0.38%	34,377
Oct 29, 2025	94.19	94.19	91.51	91.65	91.65	-2.73%	2,100
Oct 28, 2025	95.10	95.10	94.10	94.22	94.22	-0.89%	1,480
Oct 27, 2025	96.00	96.00	94.09	95.07	95.07	-1.52%	4,340
Oct 24, 2025	96.68	96.86	96.19	96.53	96.53	-0.59%	256
Oct 23, 2025	96.92	97.37	96.72	97.10	97.10	-0.97%	555
Oct 22, 2025	98.90	99.04	97.31	98.05	98.05	-0.20%	445
Oct 21, 2025	98.40	98.74	98.14	98.25	98.25	-0.11%	1,551
Oct 20, 2025	97.72	98.48	97.63	98.36	98.36	0.83%	835
Oct 17, 2025	96.93	97.67	96.93	97.55	97.55	-1.25%	1,719
Oct 16, 2025	97.50	99.41	96.89	98.79	98.79	3.94%	4,345
Oct 15, 2025	95.37	95.37	94.39	95.05	92.57	0.69%	50,729
Oct 14, 2025	95.00	95.59	94.00	94.40	91.93	-1.65%	2,141
Oct 13, 2025	95.68	95.98	94.83	95.98	93.48	0.35%	213
Oct 10, 2025	96.35	97.67	95.24	95.65	93.16	0.49%	4,363