Skip to main content
logo
Diageo plc (BVMF:DEOP34)
Brazil flag Brazil · Delayed Price · Currency is BRL
25.45
+1.12 (4.60%)
Last updated: Feb 27, 2026, 3:58 PM GMT-3

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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