Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	27.69	28.11	27.69	28.00	28.00	-0.39%	1,521
Feb 5, 2026	28.68	28.68	28.11	28.11	28.11	-0.95%	1,733
Feb 4, 2026	27.50	28.41	27.50	28.38	28.38	5.19%	1,951
Feb 3, 2026	26.76	26.98	26.64	26.98	26.98	0.15%	2,043
Feb 2, 2026	26.04	27.06	25.87	26.94	26.94	-0.30%	9,356
Jan 30, 2026	26.64	27.02	26.64	27.02	27.02	3.64%	1,333
Jan 29, 2026	26.30	26.43	25.89	26.07	26.07	1.40%	1,684
Jan 28, 2026	26.00	26.07	25.71	25.71	25.71	0.63%	299
Jan 27, 2026	26.20	26.20	25.55	25.55	25.55	-2.78%	4,117
Jan 26, 2026	26.49	26.68	26.28	26.28	26.28	-1.46%	262
Jan 23, 2026	26.80	26.80	26.54	26.67	26.67	-0.52%	2,029
Jan 22, 2026	26.90	26.92	26.81	26.81	26.81	0.71%	389
Jan 21, 2026	27.03	27.03	26.58	26.62	26.62	2.15%	25
Jan 20, 2026	26.00	26.06	26.00	26.06	26.06	-1.92%	93
Jan 19, 2026	26.57	26.57	26.09	26.57	26.57	0.08%	77
Jan 16, 2026	26.61	26.67	26.47	26.55	26.55	-0.34%	111
Jan 15, 2026	26.68	26.68	26.64	26.64	26.64	-1.77%	164
Jan 14, 2026	27.42	27.42	27.12	27.12	27.12	0.67%	421
Jan 12, 2026	26.43	26.94	26.43	26.94	26.94	2.20%	186
Jan 9, 2026	26.13	26.36	26.13	26.36	26.36	1.00%	40
Jan 8, 2026	25.65	26.10	25.65	26.10	26.10	1.75%	645
Jan 7, 2026	26.00	26.13	25.40	25.65	25.65	-3.21%	1,431
Jan 6, 2026	26.43	26.61	26.40	26.50	26.50	-1.34%	12,610
Jan 5, 2026	26.00	26.86	25.79	26.86	26.86	1.86%	1,303
Jan 2, 2026	26.04	26.43	25.77	26.37	26.37	-0.34%	2,002
Dec 30, 2025	26.85	26.85	26.19	26.46	26.46	-0.45%	154
Dec 29, 2025	26.61	26.76	26.55	26.58	26.58	1.14%	163
Dec 26, 2025	26.26	26.37	26.26	26.28	26.28	-0.19%	74
Dec 23, 2025	26.88	26.88	26.33	26.33	26.33	-2.19%	656
Dec 22, 2025	27.10	27.10	26.91	26.92	26.92	-1.82%	426
Dec 19, 2025	27.25	27.56	27.25	27.42	27.42	0.66%	427
Dec 18, 2025	27.53	27.57	27.12	27.24	27.24	-1.09%	1,116
Dec 17, 2025	27.12	27.84	27.12	27.54	27.54	1.55%	335
Dec 16, 2025	26.87	27.24	26.87	27.12	27.12	1.57%	122
Dec 15, 2025	26.80	26.85	25.80	26.70	26.70	-0.37%	139
Dec 12, 2025	26.25	26.80	25.95	26.80	26.80	2.10%	1,026
Dec 11, 2025	26.50	26.70	26.25	26.25	26.25	0.77%	1,380
Dec 10, 2025	25.95	26.13	25.83	26.05	26.05	0.39%	3,990
Dec 9, 2025	26.40	26.40	25.85	25.95	25.95	-1.89%	2,144
Dec 8, 2025	26.70	26.70	26.10	26.45	26.45	-1.16%	2,126
Dec 5, 2025	26.58	26.79	26.58	26.76	26.76	1.36%	1,504
Dec 4, 2025	26.99	26.99	26.40	26.40	26.40	-3.19%	1,042
Dec 3, 2025	27.57	27.60	27.12	27.27	27.27	0.22%	72
Dec 2, 2025	27.60	27.60	27.01	27.21	27.21	-0.91%	43
Dec 1, 2025	27.54	27.63	27.33	27.46	27.46	0.81%	7,018
Nov 28, 2025	27.50	27.50	27.12	27.24	27.24	2.18%	504
Nov 27, 2025	27.00	27.50	26.66	26.66	26.66	-1.41%	305
Nov 26, 2025	27.39	27.39	27.04	27.04	27.04	-0.70%	216
Nov 25, 2025	27.15	27.42	27.03	27.23	27.23	0.52%	269
Nov 24, 2025	27.25	27.25	27.09	27.09	27.09	-2.17%	3,901