Diageo plc (DGEAF)
OTCMKTS · Delayed Price · Currency is USD
23.36
+0.36 (1.55%)
At close: Jan 30, 2026
Diageo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 7, 2026 | 21.34 | 21.49 | 21.26 | 21.28 | 21.28 | -5.14% | 1,577 |
| Jan 6, 2026 | 22.43 | 22.43 | 22.43 | 22.43 | 22.43 | - | 945 |
| Jan 5, 2026 | 21.35 | 22.43 | 21.35 | 22.43 | 22.43 | 3.71% | 10,860 |
| Jan 2, 2026 | 22.00 | 22.00 | 21.30 | 21.63 | 21.63 | 0.74% | 10,059 |
| Dec 31, 2025 | 21.12 | 21.95 | 21.06 | 21.47 | 21.47 | -0.74% | 3,400 |
| Dec 30, 2025 | 21.17 | 21.71 | 21.17 | 21.63 | 21.63 | 1.76% | 13,767 |
| Dec 29, 2025 | 21.29 | 21.65 | 21.23 | 21.25 | 21.25 | 0.54% | 26,101 |
| Dec 26, 2025 | 22.00 | 22.00 | 20.98 | 21.14 | 21.14 | 0.51% | 4,892 |
| Dec 24, 2025 | 21.15 | 21.80 | 20.93 | 21.03 | 21.03 | -3.27% | 32,789 |
| Dec 23, 2025 | 21.54 | 21.83 | 21.24 | 21.74 | 21.74 | -1.47% | 6,483 |
| Dec 22, 2025 | 22.24 | 22.24 | 21.47 | 22.06 | 22.06 | -2.39% | 10,073 |
| Dec 19, 2025 | 22.48 | 22.60 | 22.09 | 22.60 | 22.60 | 1.30% | 13,952 |
| Dec 18, 2025 | 22.24 | 22.46 | 22.24 | 22.32 | 22.32 | 0.13% | 3,299 |
| Dec 17, 2025 | 22.13 | 22.66 | 22.13 | 22.29 | 22.29 | -0.18% | 7,212 |
| Dec 16, 2025 | 22.28 | 22.70 | 22.16 | 22.33 | 22.33 | 1.38% | 2,566 |
| Dec 15, 2025 | 22.11 | 22.39 | 22.02 | 22.02 | 22.02 | -0.86% | 9,027 |
| Dec 12, 2025 | 22.32 | 22.39 | 21.96 | 22.21 | 22.21 | 0.48% | 4,645 |
| Dec 11, 2025 | 22.00 | 22.17 | 21.83 | 22.11 | 22.11 | 2.77% | 27,617 |
| Dec 10, 2025 | 21.33 | 21.51 | 21.19 | 21.51 | 21.51 | 1.15% | 5,332 |
| Dec 9, 2025 | 21.69 | 21.69 | 21.27 | 21.27 | 21.27 | -3.06% | 11,141 |
| Dec 8, 2025 | 21.80 | 21.94 | 21.69 | 21.94 | 21.94 | -0.84% | 15,376 |
| Dec 5, 2025 | 22.72 | 22.72 | 22.08 | 22.13 | 22.13 | -1.52% | 5,495 |
| Dec 4, 2025 | 23.31 | 23.31 | 22.13 | 22.47 | 22.47 | -3.82% | 15,287 |
| Dec 3, 2025 | 23.27 | 23.36 | 22.91 | 23.36 | 23.36 | 3.45% | 1,582 |
| Dec 2, 2025 | 22.84 | 23.10 | 22.58 | 22.58 | 22.58 | -1.51% | 10,274 |
| Dec 1, 2025 | 23.00 | 23.28 | 22.88 | 22.93 | 22.93 | -1.31% | 3,813 |
| Nov 28, 2025 | 22.71 | 23.23 | 22.67 | 23.23 | 23.23 | 1.51% | 5,424 |
| Nov 26, 2025 | 22.79 | 22.88 | 22.47 | 22.88 | 22.88 | -0.88% | 2,373 |
| Nov 25, 2025 | 22.58 | 23.09 | 22.58 | 23.09 | 23.09 | 1.78% | 3,167 |
| Nov 24, 2025 | 22.68 | 22.98 | 22.31 | 22.69 | 22.69 | -1.47% | 5,064 |
| Nov 21, 2025 | 23.01 | 23.35 | 22.75 | 23.02 | 23.02 | 4.85% | 20,269 |
| Nov 20, 2025 | 21.89 | 22.50 | 21.89 | 21.96 | 21.96 | -1.22% | 14,702 |
| Nov 19, 2025 | 22.37 | 22.49 | 21.94 | 22.23 | 22.23 | -1.42% | 6,779 |
| Nov 18, 2025 | 22.70 | 23.00 | 22.54 | 22.55 | 22.55 | -3.49% | 8,617 |