Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	18.15	18.95	18.00	18.95	18.95	4.12%	237,141
Feb 26, 2026	18.55	18.60	18.20	18.20	18.20	-3.19%	283,500
Feb 25, 2026	20.10	20.80	18.20	18.80	18.80	-12.96%	655,068
Feb 24, 2026	21.40	21.90	21.30	21.60	21.60	1.89%	29,659
Feb 23, 2026	21.20	21.40	21.00	21.20	21.20	-0.47%	20,783
Feb 20, 2026	20.70	21.30	20.70	21.30	21.30	4.93%	46,639
Feb 19, 2026	20.20	20.60	20.00	20.30	20.30	-	41,942
Feb 18, 2026	20.40	20.40	20.00	20.30	20.30	-1.46%	48,279
Feb 17, 2026	20.70	20.80	20.50	20.60	20.60	-0.48%	19,075
Feb 16, 2026	20.90	21.00	20.70	20.70	20.70	-0.96%	19,528
Feb 13, 2026	20.90	21.20	20.80	20.90	20.90	-0.95%	9,665
Feb 12, 2026	21.30	21.40	21.00	21.10	21.10	0.48%	25,082
Feb 11, 2026	20.90	21.30	20.80	21.00	21.00	0.96%	46,008
Feb 10, 2026	20.50	20.90	20.40	20.80	20.80	2.97%	34,348
Feb 9, 2026	20.50	20.50	20.10	20.20	20.20	-0.49%	23,066
Feb 6, 2026	20.30	20.50	20.00	20.30	20.30	-0.49%	17,468
Feb 5, 2026	20.70	20.70	20.30	20.40	20.40	-0.49%	37,199
Feb 4, 2026	19.70	20.60	19.70	20.50	20.50	4.33%	51,181
Feb 3, 2026	19.40	19.75	19.25	19.65	19.65	1.81%	37,522
Feb 2, 2026	19.60	19.60	19.30	19.30	19.30	-0.26%	42,015
Jan 30, 2026	19.10	19.50	19.10	19.35	19.35	2.38%	23,529
Jan 29, 2026	19.25	19.50	18.80	18.90	18.90	1.07%	54,448
Jan 28, 2026	18.50	19.00	18.50	18.70	18.70	0.54%	98,460
Jan 27, 2026	19.00	19.00	18.45	18.60	18.60	-2.87%	79,394
Jan 26, 2026	19.35	19.40	19.05	19.15	19.15	-1.03%	119,743
Jan 23, 2026	19.30	19.50	19.20	19.35	19.35	-1.02%	28,206
Jan 22, 2026	19.35	19.70	19.20	19.55	19.55	1.82%	104,536
Jan 21, 2026	19.00	19.45	19.00	19.20	19.20	2.95%	93,257
Jan 20, 2026	18.70	18.85	18.50	18.65	18.65	-1.06%	84,887
Jan 19, 2026	18.70	18.90	18.60	18.85	18.85	-1.57%	76,316
Jan 16, 2026	19.30	19.50	19.05	19.15	19.15	-1.29%	66,672
Jan 15, 2026	19.35	19.50	19.10	19.40	19.40	-0.51%	37,722
Jan 14, 2026	19.25	19.60	19.10	19.50	19.50	1.04%	111,341
Jan 13, 2026	19.70	19.80	19.30	19.30	19.30	-0.52%	103,655
Jan 12, 2026	19.05	19.40	18.85	19.40	19.40	2.65%	92,283
Jan 9, 2026	18.75	19.00	18.70	18.90	18.90	1.89%	80,689
Jan 8, 2026	18.30	18.70	18.25	18.55	18.55	1.64%	146,974
Jan 7, 2026	18.75	18.80	18.10	18.25	18.25	-4.20%	264,259
Jan 6, 2026	19.10	19.25	18.80	19.05	19.05	0.79%	103,138
Jan 5, 2026	18.50	19.00	18.30	18.90	18.90	1.89%	152,243
Jan 2, 2026	18.45	18.60	18.20	18.55	18.55	1.64%	272,137
Dec 30, 2025	18.35	18.35	18.15	18.25	18.25	-0.27%	62,180
Dec 29, 2025	18.30	18.50	18.20	18.30	18.30	0.27%	71,802
Dec 23, 2025	18.40	18.50	18.20	18.25	18.25	-1.62%	153,713
Dec 22, 2025	19.15	19.20	18.40	18.55	18.55	-2.88%	102,068
Dec 19, 2025	19.00	19.20	18.95	19.10	19.10	-0.26%	27,200
Dec 18, 2025	19.25	19.30	19.00	19.15	19.15	-	33,335
Dec 17, 2025	19.05	19.60	19.00	19.15	19.15	-0.26%	37,197
Dec 16, 2025	19.05	19.20	18.95	19.20	19.20	1.32%	54,329
Dec 15, 2025	19.10	19.20	18.85	18.95	18.95	0.26%	60,117