Diageo Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	87.66	89.73	87.30	89.50	89.50	4.65%	2,383,026
Feb 26, 2026	86.95	87.24	85.14	85.52	85.52	-0.73%	3,397,269
Feb 25, 2026	88.36	89.32	85.56	86.15	86.15	-15.65%	9,479,419
Feb 24, 2026	100.92	102.74	100.90	102.14	102.14	2.26%	1,620,761
Feb 23, 2026	99.75	100.70	99.61	99.88	99.88	-0.49%	1,039,469
Feb 20, 2026	99.40	100.49	98.42	100.37	100.37	4.03%	1,430,316
Feb 19, 2026	96.41	96.94	95.44	96.48	96.48	1.38%	1,268,336
Feb 18, 2026	95.39	96.05	94.07	95.17	95.17	-1.33%	2,650,596
Feb 17, 2026	97.62	98.05	96.36	96.45	96.45	-2.74%	1,561,935
Feb 13, 2026	100.13	100.15	98.62	99.17	99.17	-0.88%	1,155,207
Feb 12, 2026	101.06	101.25	99.81	100.05	100.05	-0.75%	1,608,495
Feb 11, 2026	99.88	100.81	99.34	100.81	100.81	1.75%	1,450,564
Feb 10, 2026	98.38	99.44	97.70	99.08	99.08	2.04%	1,039,019
Feb 9, 2026	96.77	97.10	95.67	97.10	97.10	0.23%	1,777,340
Feb 6, 2026	96.19	97.28	95.74	96.88	96.88	-0.23%	1,432,991
Feb 5, 2026	97.10	97.29	96.02	97.10	97.10	-0.16%	1,501,402
Feb 4, 2026	95.14	97.74	95.10	97.26	97.26	4.46%	1,904,101
Feb 3, 2026	91.34	93.53	91.28	93.11	93.11	1.22%	1,240,058
Feb 2, 2026	91.80	92.14	90.94	91.99	91.99	-0.87%	1,302,330
Jan 30, 2026	92.12	92.91	91.49	92.80	92.80	1.93%	1,588,953
Jan 29, 2026	90.79	91.31	89.56	91.04	91.04	2.58%	1,924,128
Jan 28, 2026	90.37	90.87	88.36	88.75	88.75	-0.02%	1,334,016
Jan 27, 2026	89.87	89.90	88.04	88.77	88.77	-1.12%	1,653,619
Jan 26, 2026	90.96	91.36	89.69	89.78	89.78	-1.87%	1,985,353
Jan 23, 2026	90.61	91.51	90.23	91.49	91.49	0.34%	1,826,624
Jan 22, 2026	90.79	92.18	90.56	91.18	91.18	0.33%	1,790,559
Jan 21, 2026	90.71	91.16	89.27	90.88	90.88	2.19%	1,994,868
Jan 20, 2026	87.87	89.15	86.95	88.93	88.93	0.42%	2,433,997
Jan 16, 2026	89.42	89.55	88.11	88.56	88.56	-0.88%	1,461,267
Jan 15, 2026	89.30	90.30	88.50	89.35	89.35	-2.21%	1,901,940
Jan 14, 2026	90.37	91.68	90.17	91.37	91.37	1.60%	1,351,033
Jan 13, 2026	91.09	91.22	89.42	89.93	89.93	-1.06%	1,260,776
Jan 12, 2026	89.50	90.91	89.31	90.89	90.89	2.78%	1,927,353
Jan 9, 2026	87.94	88.46	87.08	88.43	88.43	1.70%	2,382,483
Jan 8, 2026	85.48	87.38	85.31	86.95	86.95	2.15%	2,250,856
Jan 7, 2026	86.24	86.59	84.52	85.12	85.12	-3.83%	2,054,189
Jan 6, 2026	88.21	89.22	88.02	88.51	88.51	-1.16%	1,535,481
Jan 5, 2026	85.58	89.91	85.38	89.55	89.55	2.82%	4,087,058
Jan 2, 2026	86.12	87.29	85.18	87.09	87.09	0.95%	2,052,294
Dec 31, 2025	86.29	86.74	86.18	86.27	86.27	-0.38%	1,035,898
Dec 30, 2025	85.48	86.94	85.48	86.60	86.60	0.39%	1,336,693
Dec 29, 2025	85.85	86.81	85.75	86.26	86.26	-0.07%	1,839,554
Dec 26, 2025	85.77	86.32	85.53	86.32	86.32	0.77%	880,357
Dec 24, 2025	85.54	85.81	85.12	85.66	85.66	0.28%	624,965
Dec 23, 2025	86.97	87.08	85.39	85.42	85.42	-1.67%	1,530,771
Dec 22, 2025	86.83	87.70	86.58	86.87	86.87	-2.57%	1,780,796
Dec 19, 2025	89.09	89.87	89.00	89.16	89.16	0.87%	1,511,746
Dec 18, 2025	89.59	90.10	88.35	88.39	88.39	-1.57%	1,713,950
Dec 17, 2025	89.83	90.32	89.31	89.80	89.80	0.46%	1,649,593
Dec 16, 2025	89.96	90.33	89.10	89.39	89.39	0.53%	1,986,627