Skip to main content
logo
Diageo plc (DGEAF)
OTCMKTS · Delayed Price · Currency is USD
22.62
+1.07 (4.95%)
At close: Feb 27, 2026

Diageo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 27, 202622.4422.6221.8222.6222.624.95%8,181
Feb 26, 202621.5521.7021.1121.5521.55-1.35%3,166
Feb 25, 202621.8622.3121.4421.8521.85-15.64%3,335
Feb 24, 202625.4925.9025.3325.9025.902.31%5,615
Feb 23, 202625.3025.3624.6425.3125.311.28%2,899
Feb 20, 202624.4825.2224.4825.0025.002.35%19,261
Feb 19, 202624.2924.4223.8724.4224.422.30%13,509
Feb 18, 202623.6024.1823.6023.8723.87-2.29%2,114
Feb 17, 202624.6224.6224.4124.4324.43-2.76%3,823
Feb 13, 202625.0025.1824.9225.1325.130.16%4,294
Feb 12, 202625.3125.5524.8125.0925.091.58%2,618
Feb 11, 202624.5825.3724.5824.7024.70-1.49%2,861
Feb 10, 202624.7925.0724.7925.0725.073.38%1,149
Feb 9, 202624.1724.4924.1724.2524.251.42%11,239
Feb 6, 202624.4424.4423.9023.9123.91-1.91%3,860
Feb 5, 202623.8724.6623.8724.3824.38-0.62%3,245
Feb 4, 202623.4224.5323.4224.5324.534.31%4,663
Feb 3, 202622.9023.5122.9023.5123.511.76%620
Feb 2, 202623.0523.1122.7523.1123.11-1.08%3,332
Jan 30, 202622.6723.3822.6723.3623.361.55%8,443
Jan 29, 202622.3723.0622.3723.0023.001.18%3,940
Jan 28, 202622.2322.7522.2322.7322.731.34%2,058
Jan 27, 202622.6322.6321.7722.4322.430.02%8,600
Jan 26, 202622.8022.8822.2722.4322.43-0.85%21,797
Jan 23, 202622.6023.0622.5822.6222.62-0.34%6,352
Jan 22, 202622.5823.1122.5822.7022.70-1.00%2,845
Jan 21, 202622.8122.9322.4922.9322.932.39%2,245
Jan 20, 202621.7722.3921.7722.3922.390.30%10,014
Jan 16, 202622.4122.4122.0822.3322.330.32%7,456
Jan 15, 202622.3522.3522.2622.2622.26-3.47%1,672
Jan 14, 202622.3723.0622.3723.0623.062.79%857
Jan 13, 202622.5222.6622.3822.4322.43-0.40%33,273
Jan 12, 202622.1322.8522.1322.5222.522.83%17,222
Jan 9, 202622.2622.2621.7621.9021.900.63%15,157
Jan 8, 202621.5921.8121.2121.7621.762.29%4,917
Jan 7, 202621.3421.4921.2621.2821.28-5.14%1,577
Jan 6, 202622.4322.4322.4322.4322.43-945
Jan 5, 202621.3522.4321.3522.4322.433.71%10,860
Jan 2, 202622.0022.0021.3021.6321.630.74%10,059
Dec 31, 202521.1221.9521.0621.4721.47-0.74%3,400
Dec 30, 202521.1721.7121.1721.6321.631.76%13,767
Dec 29, 202521.2921.6521.2321.2521.250.54%26,101
Dec 26, 202522.0022.0020.9821.1421.140.51%4,892
Dec 24, 202521.1521.8020.9321.0321.03-3.27%32,789
Dec 23, 202521.5421.8321.2421.7421.74-1.47%6,483
Dec 22, 202522.2422.2421.4722.0622.06-2.39%10,073
Dec 19, 202522.4822.6022.0922.6022.601.30%13,952
Dec 18, 202522.2422.4622.2422.3222.320.13%3,299
Dec 17, 202522.1322.6622.1322.2922.29-0.18%7,212
Dec 16, 202522.2822.7022.1622.3322.331.38%2,566