Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2026	101.99	101.99	85.61	87.98	87.98	-13.20%	13,498
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