Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	20.30	21.50	20.30	21.50	21.50	5.39%	1,805
Feb 19, 2026	20.30	20.40	20.10	20.40	20.40	-	450
Feb 18, 2026	20.50	20.50	20.10	20.40	20.40	-0.49%	740
Feb 17, 2026	20.80	20.80	20.50	20.50	20.50	-2.84%	2,171
Feb 16, 2026	21.10	21.10	21.10	21.10	21.10	1.44%	-
Feb 13, 2026	21.20	21.20	20.80	20.80	20.80	-1.42%	666
Feb 12, 2026	21.30	21.30	21.10	21.10	21.10	-0.47%	175
Feb 11, 2026	20.70	21.20	20.70	21.20	21.20	1.92%	2,650
Feb 10, 2026	20.30	20.90	20.30	20.80	20.80	2.46%	585
Feb 9, 2026	20.30	20.30	20.30	20.30	20.30	-0.49%	283
Feb 6, 2026	20.40	20.60	20.40	20.40	20.40	-0.49%	800
Feb 5, 2026	20.20	20.60	20.20	20.50	20.50	-	1,500
Feb 4, 2026	19.60	20.70	19.60	20.50	20.50	4.33%	2,547
Feb 3, 2026	19.30	19.70	19.30	19.65	19.65	1.29%	573
Feb 2, 2026	19.20	19.60	19.20	19.40	19.40	-0.26%	1,830
Jan 30, 2026	19.00	19.50	19.00	19.45	19.45	2.10%	808
Jan 29, 2026	18.65	19.50	18.65	19.05	19.05	1.87%	1,435
Jan 28, 2026	18.45	18.95	18.45	18.70	18.70	1.08%	2,445
Jan 27, 2026	19.00	19.00	18.50	18.50	18.50	-3.14%	1,729
Jan 26, 2026	19.40	19.40	19.10	19.10	19.10	-1.04%	1,075
Jan 23, 2026	19.30	19.60	19.30	19.30	19.30	-1.28%	980
Jan 22, 2026	19.20	19.70	19.20	19.55	19.55	0.51%	2,644
Jan 21, 2026	18.70	19.45	18.70	19.45	19.45	3.18%	2,145
Jan 20, 2026	18.70	18.90	18.55	18.85	18.85	0.27%	2,076
Jan 19, 2026	19.05	19.05	18.70	18.80	18.80	-1.57%	2,616
Jan 16, 2026	19.30	19.45	19.10	19.10	19.10	-1.29%	3,385
Jan 15, 2026	19.35	19.50	19.30	19.35	19.35	-0.77%	1,690
Jan 14, 2026	19.45	19.60	19.15	19.50	19.50	0.26%	7,360
Jan 13, 2026	19.40	19.65	19.35	19.45	19.45	0.26%	1,655
Jan 12, 2026	18.95	19.60	18.95	19.40	19.40	2.37%	6,699
Jan 9, 2026	18.60	19.00	18.60	18.95	18.95	1.88%	526
Jan 8, 2026	18.25	18.75	18.25	18.60	18.60	2.20%	1,364
Jan 7, 2026	19.00	19.00	18.20	18.20	18.20	-4.46%	3,588
Jan 6, 2026	19.20	19.30	18.90	19.05	19.05	0.79%	1,494
Jan 5, 2026	18.70	18.90	18.35	18.90	18.90	1.34%	7,888
Jan 2, 2026	18.70	18.70	18.35	18.65	18.65	2.47%	2,964
Dec 30, 2025	18.25	18.35	18.15	18.20	18.20	-1.36%	1,274
Dec 29, 2025	18.25	18.45	18.25	18.45	18.45	0.54%	1,351
Dec 23, 2025	18.60	18.60	18.30	18.35	18.35	-1.61%	3,319
Dec 22, 2025	19.30	19.30	18.65	18.65	18.65	-2.10%	2,899
Dec 19, 2025	18.95	19.10	18.95	19.05	19.05	-0.52%	3,131
Dec 18, 2025	19.35	19.35	19.05	19.15	19.15	-0.26%	2,232
Dec 17, 2025	19.20	19.55	19.10	19.20	19.20	-	1,572
Dec 16, 2025	18.90	19.20	18.90	19.20	19.20	0.79%	116
Dec 15, 2025	19.30	19.30	18.90	19.05	19.05	-	1,594
Dec 12, 2025	18.95	19.05	18.80	19.05	19.05	0.26%	831
Dec 11, 2025	18.30	19.05	18.30	19.00	19.00	3.26%	1,060
Dec 10, 2025	18.60	18.60	18.20	18.40	18.40	-0.81%	5,562
Dec 9, 2025	18.95	19.00	18.50	18.55	18.55	-2.11%	7,021
Dec 8, 2025	19.40	19.40	18.75	18.95	18.95	-1.81%	2,998