NYSE:DEO | Historical Stock Price | DIAGEO PLC

Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.

Available history
1991-03-14 to 2026-09-04
Data captured

Stock Price Chart

Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close

$21.85$41.95$80.54$154.64$296.89$570.021991-03-142026-08-27

Logarithmic scale. Both lines share the same starting value for the selected range.

View year

Historical Stock Price — 1999

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
1999-12-31$32.00$39.84156,200——
1999-12-30$31.94$39.77318,000——
1999-12-29$32.25$40.16350,700——
1999-12-28$32.44$40.39370,100——
1999-12-27$32.31$40.23305,600——
1999-12-23$32.00$39.84647,900——
1999-12-22$33.13$41.25410,000——
1999-12-21$33.06$41.17378,500——
1999-12-20$33.31$41.48576,400——
1999-12-17$33.69$41.95345,800——
1999-12-16$33.31$41.48440,700——
1999-12-15$33.56$41.79612,300——
1999-12-14$34.19$42.57331,000——
1999-12-13$34.56$43.04422,400——
1999-12-10$34.38$42.80166,600——
1999-12-09$35.00$43.58198,200——
1999-12-08$35.06$43.66410,600——
1999-12-07$35.63$44.36309,700——
1999-12-06$36.50$45.45276,200——
1999-12-03$36.19$45.06283,700——
1999-12-02$35.88$44.67374,700——
1999-12-01$36.88$45.91319,700——
1999-11-30$36.81$45.84378,200——
1999-11-29$37.69$46.93394,900——
1999-11-26$38.19$47.55120,200——
1999-11-24$37.94$47.24257,200——
1999-11-23$37.63$46.85448,000——
1999-11-22$36.13$44.98380,000——
1999-11-19$36.56$45.53308,400——
1999-11-18$38.25$47.63471,200——
1999-11-17$38.31$47.70659,000——
1999-11-16$38.31$47.70628,900——
1999-11-15$37.94$47.24497,100——
1999-11-12$37.25$46.38733,900——
1999-11-11$36.38$45.29851,700——
1999-11-10$35.75$44.511,216,200——
1999-11-09$35.88$44.67775,300——
1999-11-08$38.19$47.55296,700——
1999-11-05$39.25$48.87266,000——
1999-11-04$40.38$50.27179,700——
1999-11-03$40.25$50.12367,200——
1999-11-02$39.31$48.95129,400——
1999-11-01$39.94$49.73249,000——
1999-10-29$40.63$50.58189,500——
1999-10-28$39.63$49.34144,400——
1999-10-27$40.25$50.12161,700——
1999-10-26$40.50$50.43155,300——
1999-10-25$41.19$51.28185,100——
1999-10-22$39.13$48.72168,100——
1999-10-21$38.88$48.41240,600——
1999-10-20$39.88$49.6567,200——
1999-10-19$40.00$49.8186,600——
1999-10-18$39.31$48.95102,800——
1999-10-15$38.44$47.86248,200——
1999-10-14$40.00$49.81106,900——
1999-10-13$40.13$49.96142,300——
1999-10-12$41.00$51.05138,100——
1999-10-11$41.00$51.05133,700——
1999-10-08$42.19$52.53111,100——
1999-10-07$41.63$51.83182,000——
1999-10-06$40.75$50.7460,700——
1999-10-05$41.13$50.1766,600——
1999-10-04$41.50$50.63199,000——
1999-10-01$40.69$49.63299,700——
1999-09-30$41.44$50.55140,200——
1999-09-29$42.00$51.24135,100——
1999-09-28$42.19$51.4683,900——
1999-09-27$42.06$51.31245,500——
1999-09-24$41.94$51.16231,400——
1999-09-23$41.56$50.70226,400——
1999-09-22$42.25$51.54226,000——
1999-09-21$42.44$51.77154,700——
1999-09-20$42.81$52.23126,100——
1999-09-17$43.00$52.46244,900——
1999-09-16$42.13$51.39454,000——
1999-09-15$39.88$48.6486,600——
1999-09-14$39.44$48.11199,200——
1999-09-13$40.00$48.80281,000——
1999-09-10$41.00$50.0295,400——
1999-09-09$42.13$51.39151,900——
1999-09-08$41.75$50.9373,900——
1999-09-07$41.13$50.17101,000——
1999-09-03$41.00$50.0240,200——
1999-09-02$41.00$50.02236,600——
1999-09-01$41.75$50.93139,300——
1999-08-31$41.44$50.55161,800——
1999-08-30$40.19$49.0273,100——
1999-08-27$41.38$50.4797,700——
1999-08-26$41.63$50.78203,000——
1999-08-25$41.38$50.47172,500——
1999-08-24$40.19$49.02259,300——
1999-08-23$40.56$49.48171,000——
1999-08-20$39.75$48.49100,000——
1999-08-19$38.50$46.97118,000——
1999-08-18$39.13$47.73111,900——
1999-08-17$39.44$48.1195,600——
1999-08-16$39.81$48.57110,600——
1999-08-13$39.81$48.57113,400——
1999-08-12$39.06$47.65115,600——
1999-08-11$40.06$48.87133,200——
1999-08-10$39.88$48.64175,400——
1999-08-09$39.75$48.49167,300——
1999-08-06$41.19$50.24119,200——
1999-08-05$42.25$51.54103,600——
1999-08-04$42.31$51.62136,000——
1999-08-03$42.25$51.54179,700——
1999-08-02$40.94$49.94129,600——
1999-07-30$41.00$50.0289,300——
1999-07-29$40.88$49.86136,800——
1999-07-28$41.31$50.4066,300——
1999-07-27$41.00$50.02190,100——
1999-07-26$40.38$49.25240,600——
1999-07-23$40.13$48.9591,600——
1999-07-22$40.69$49.63110,000——
1999-07-21$41.25$50.32135,200——
1999-07-20$40.88$49.86118,900——
1999-07-19$41.75$50.9376,500——
1999-07-16$41.75$50.93134,600——
1999-07-15$41.69$50.85367,900——
1999-07-14$41.31$50.40181,300——
1999-07-13$41.13$50.17493,600——
1999-07-12$42.00$51.24187,800——
1999-07-09$43.00$52.46298,500——
1999-07-08$43.88$53.5277,400——
1999-07-07$44.06$53.75137,300——
1999-07-06$44.25$53.98187,700——
1999-07-02$42.94$52.38118,000——
1999-07-01$43.88$53.52182,000——
1999-06-30$43.00$52.46294,600——
1999-06-29$43.00$52.46316,900——
1999-06-28$43.50$53.07147,600——
1999-06-25$45.50$55.51124,400——
1999-06-24$43.81$53.4586,900——
1999-06-23$45.00$54.9052,300——
1999-06-22$45.13$55.0565,300——
1999-06-21$45.13$55.0586,900——
1999-06-18$45.31$55.28184,200——
1999-06-17$45.13$55.05133,300——
1999-06-16$46.06$56.19108,900——
1999-06-15$46.06$56.19271,400——
1999-06-14$46.13$56.2765,500——
1999-06-11$45.75$55.81133,100——
1999-06-10$44.06$53.75112,500——
1999-06-09$43.50$53.07151,800——
1999-06-08$43.25$52.76363,900——
1999-06-07$44.88$54.7457,700——
1999-06-04$45.00$54.90294,700——
1999-06-03$44.75$54.59294,700——
1999-06-02$45.19$55.12276,800——
1999-06-01$44.06$53.75153,300——
1999-05-28$43.00$52.46132,900——
1999-05-27$42.81$52.23116,400——
1999-05-26$42.31$51.62255,700——
1999-05-25$43.00$52.46242,100——
1999-05-24$43.94$53.60386,900——
1999-05-21$44.69$54.51183,100——
1999-05-20$44.00$53.68568,900——
1999-05-19$45.19$55.12278,500——
1999-05-18$46.25$56.4299,500——
1999-05-17$46.13$56.2792,700——
1999-05-14$47.31$57.72101,300——
1999-05-13$49.19$60.00132,400——
1999-05-12$47.69$58.1791,200——
1999-05-11$47.94$58.48180,000——
1999-05-10$47.50$57.95140,600——
1999-05-07$48.00$58.5547,500——
1999-05-06$47.94$58.4896,100——
1999-05-05$47.56$58.0285,400——
1999-05-04$47.00$57.3471,000——
1999-05-03$47.00$57.3422,400——
1999-04-30$46.25$56.4295,400——
1999-04-29$46.06$56.19100,400——
1999-04-28$46.31$56.5066,000——
1999-04-27$47.00$57.34232,400——
1999-04-26$45.44$55.43114,600——
1999-04-23$45.56$55.58174,000——
1999-04-22$46.88$57.18201,000——
1999-04-21$45.44$55.43268,700——
1999-04-20$45.38$55.35134,900——
1999-04-19$44.44$54.21303,100——
1999-04-16$42.44$51.77234,300——
1999-04-15$45.00$54.90144,200——
1999-04-14$44.63$54.44103,100——
1999-04-13$44.81$54.6782,100——
1999-04-12$44.63$54.4482,300——
1999-04-09$44.44$54.2183,000——
1999-04-08$45.50$55.51105,300——
1999-04-07$44.31$54.06163,300——
1999-04-06$43.94$53.60137,100——
1999-04-05$44.63$54.4479,700——
1999-04-01$44.75$54.59173,200——
1999-03-31$45.75$55.8193,300——
1999-03-30$45.63$55.66143,900——
1999-03-29$45.06$54.97107,700——
1999-03-26$45.13$55.05116,100——
1999-03-25$44.56$54.36102,300——
1999-03-24$43.31$52.84113,100——
1999-03-23$44.44$53.52138,200——
1999-03-22$44.88$54.0590,100——
1999-03-19$44.75$53.90267,500——
1999-03-18$44.69$53.83266,700——
1999-03-17$46.75$56.31111,300——
1999-03-16$46.13$55.56123,600——
1999-03-15$45.88$55.26234,500——
1999-03-12$46.00$55.41187,100——
1999-03-11$47.56$57.29132,100——
1999-03-10$47.31$56.9993,800——
1999-03-09$47.50$57.21166,700——
1999-03-08$47.63$57.36142,900——
1999-03-05$47.00$56.61248,700——
1999-03-04$47.31$56.99240,300——
1999-03-03$47.00$56.61214,500——
1999-03-02$45.25$54.50272,900——
1999-03-01$45.31$54.58236,600——
1999-02-26$45.25$54.50269,400——
1999-02-25$44.00$53.00276,400——
1999-02-24$44.38$53.45111,000——
1999-02-23$43.69$52.62188,800——
1999-02-22$43.63$52.55148,800——
1999-02-19$43.31$52.17189,600——
1999-02-18$43.50$52.40201,500——
1999-02-17$42.94$51.72177,100——
1999-02-16$43.25$52.09288,500——
1999-02-12$43.00$51.7952,100——
1999-02-11$43.38$52.24154,200——
1999-02-10$43.25$52.09138,100——
1999-02-09$43.38$52.24125,100——
1999-02-08$43.38$52.2490,800——
1999-02-05$44.06$53.07141,000——
1999-02-04$43.88$52.85153,800——
1999-02-03$45.00$54.20175,700——
1999-02-02$45.06$54.2880,600——
1999-02-01$46.00$55.41124,900——
1999-01-29$45.06$54.28161,300——
1999-01-28$42.94$51.72247,700——
1999-01-27$42.50$51.19372,900——
1999-01-26$44.44$53.52272,200——
1999-01-25$44.44$53.52177,900——
1999-01-22$44.00$53.00207,000——
1999-01-21$44.75$53.9089,200——
1999-01-20$44.63$53.75186,400——
1999-01-19$44.88$54.05428,600——
1999-01-15$44.81$53.98282,200——
1999-01-14$44.38$53.45212,700——
1999-01-13$45.25$54.50402,400——
1999-01-12$45.75$55.11191,900——
1999-01-11$47.00$56.61152,800——
1999-01-08$46.88$56.46294,200——
1999-01-07$45.81$55.18234,800——
1999-01-06$45.63$54.96410,100——
1999-01-05$45.19$54.43481,300——
1999-01-04$45.88$55.26278,300——