Diageo plc (DGEAF)
OTCMKTS · Delayed Price · Currency is USD
18.50
-0.52 (-2.76%)
At close: Mar 20, 2026
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 19.00 | 19.12 | 18.50 | 18.50 | 18.50 | -2.76% | 5,307 |
| Mar 19, 2026 | 18.63 | 19.08 | 18.63 | 19.02 | 19.02 | 0.63% | 3,605 |
| Mar 18, 2026 | 19.00 | 19.21 | 18.65 | 18.90 | 18.90 | -1.82% | 5,640 |
| Mar 17, 2026 | 19.48 | 19.50 | 19.11 | 19.25 | 19.25 | -1.18% | 6,400 |
| Mar 16, 2026 | 19.73 | 19.73 | 19.12 | 19.48 | 19.48 | -0.86% | 6,474 |
| Mar 13, 2026 | 19.26 | 19.65 | 19.16 | 19.65 | 19.65 | 0.44% | 4,142 |
| Mar 12, 2026 | 19.90 | 19.90 | 19.14 | 19.56 | 19.56 | -3.64% | 5,048 |
| Mar 11, 2026 | 19.81 | 20.97 | 19.81 | 20.30 | 20.30 | -2.11% | 4,537 |
| Mar 10, 2026 | 20.31 | 20.77 | 20.31 | 20.74 | 20.74 | 0.24% | 2,460 |
| Mar 9, 2026 | 20.24 | 20.73 | 20.13 | 20.69 | 20.69 | 0.92% | 3,782 |
| Mar 6, 2026 | 20.63 | 20.75 | 20.27 | 20.50 | 20.50 | -1.23% | 3,048 |
| Mar 5, 2026 | 20.32 | 21.05 | 20.32 | 20.76 | 20.76 | -0.61% | 4,584 |
| Mar 4, 2026 | 20.70 | 20.96 | 20.25 | 20.88 | 20.88 | -1.35% | 3,407 |
| Mar 3, 2026 | 20.98 | 21.56 | 20.64 | 21.17 | 21.17 | -3.42% | 5,778 |
| Mar 2, 2026 | 21.33 | 21.92 | 21.33 | 21.92 | 21.92 | -3.09% | 5,964 |
| Feb 27, 2026 | 22.44 | 22.62 | 21.82 | 22.62 | 22.62 | 4.95% | 8,181 |
| Feb 26, 2026 | 21.55 | 21.70 | 21.11 | 21.55 | 21.55 | -1.35% | 3,166 |
| Feb 25, 2026 | 21.86 | 22.31 | 21.44 | 21.85 | 21.85 | -15.64% | 3,335 |
| Feb 24, 2026 | 25.49 | 25.90 | 25.33 | 25.90 | 25.90 | 2.31% | 5,615 |
| Feb 23, 2026 | 25.30 | 25.36 | 24.64 | 25.31 | 25.31 | 1.28% | 2,899 |
| Feb 20, 2026 | 24.48 | 25.22 | 24.48 | 25.00 | 25.00 | 2.35% | 19,261 |
| Feb 19, 2026 | 24.29 | 24.42 | 23.87 | 24.42 | 24.42 | 2.30% | 13,509 |
| Feb 18, 2026 | 23.60 | 24.18 | 23.60 | 23.87 | 23.87 | -2.29% | 2,114 |
| Feb 17, 2026 | 24.62 | 24.62 | 24.41 | 24.43 | 24.43 | -2.76% | 3,823 |
| Feb 13, 2026 | 25.00 | 25.18 | 24.92 | 25.13 | 25.13 | 0.16% | 4,294 |
| Feb 12, 2026 | 25.31 | 25.55 | 24.81 | 25.09 | 25.09 | 1.58% | 2,618 |
| Feb 11, 2026 | 24.58 | 25.37 | 24.58 | 24.70 | 24.70 | -1.49% | 2,861 |
| Feb 10, 2026 | 24.79 | 25.07 | 24.79 | 25.07 | 25.07 | 3.38% | 1,149 |
| Feb 9, 2026 | 24.17 | 24.49 | 24.17 | 24.25 | 24.25 | 1.42% | 11,239 |
| Feb 6, 2026 | 24.44 | 24.44 | 23.90 | 23.91 | 23.91 | -1.91% | 3,860 |
| Feb 5, 2026 | 23.87 | 24.66 | 23.87 | 24.38 | 24.38 | -0.62% | 3,245 |
| Feb 4, 2026 | 23.42 | 24.53 | 23.42 | 24.53 | 24.53 | 4.31% | 4,663 |
| Feb 3, 2026 | 22.90 | 23.51 | 22.90 | 23.51 | 23.51 | 1.76% | 620 |
| Feb 2, 2026 | 23.05 | 23.11 | 22.75 | 23.11 | 23.11 | -1.08% | 3,332 |
| Jan 30, 2026 | 22.67 | 23.38 | 22.67 | 23.36 | 23.36 | 1.55% | 8,443 |
| Jan 29, 2026 | 22.37 | 23.06 | 22.37 | 23.00 | 23.00 | 1.18% | 3,940 |
| Jan 28, 2026 | 22.23 | 22.75 | 22.23 | 22.73 | 22.73 | 1.34% | 2,058 |
| Jan 27, 2026 | 22.63 | 22.63 | 21.77 | 22.43 | 22.43 | 0.02% | 8,600 |
| Jan 26, 2026 | 22.80 | 22.88 | 22.27 | 22.43 | 22.43 | -0.85% | 21,797 |
| Jan 23, 2026 | 22.60 | 23.06 | 22.58 | 22.62 | 22.62 | -0.34% | 6,352 |
| Jan 22, 2026 | 22.58 | 23.11 | 22.58 | 22.70 | 22.70 | -1.00% | 2,845 |
| Jan 21, 2026 | 22.81 | 22.93 | 22.49 | 22.93 | 22.93 | 2.39% | 2,245 |
| Jan 20, 2026 | 21.77 | 22.39 | 21.77 | 22.39 | 22.39 | 0.30% | 10,014 |
| Jan 16, 2026 | 22.41 | 22.41 | 22.08 | 22.33 | 22.33 | 0.32% | 7,456 |
| Jan 15, 2026 | 22.35 | 22.35 | 22.26 | 22.26 | 22.26 | -3.47% | 1,672 |
| Jan 14, 2026 | 22.37 | 23.06 | 22.37 | 23.06 | 23.06 | 2.79% | 857 |
| Jan 13, 2026 | 22.52 | 22.66 | 22.38 | 22.43 | 22.43 | -0.40% | 33,273 |
| Jan 12, 2026 | 22.13 | 22.85 | 22.13 | 22.52 | 22.52 | 2.83% | 17,222 |
| Jan 9, 2026 | 22.26 | 22.26 | 21.76 | 21.90 | 21.90 | 0.63% | 15,157 |
| Jan 8, 2026 | 21.59 | 21.81 | 21.21 | 21.76 | 21.76 | 2.29% | 4,917 |