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 — 2004

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2004-12-31$57.88$87.28162,100——
2004-12-30$57.60$86.85137,300——
2004-12-29$57.22$86.28177,100——
2004-12-28$57.66$86.94158,100——
2004-12-27$57.31$86.42148,000——
2004-12-23$56.90$85.80260,200——
2004-12-22$56.60$85.35310,300——
2004-12-21$56.65$85.42672,300——
2004-12-20$57.56$86.79249,900——
2004-12-17$57.20$86.25436,800——
2004-12-16$57.60$86.85356,300——
2004-12-15$57.68$86.97243,000——
2004-12-14$57.73$87.05273,000——
2004-12-13$57.48$86.67241,700——
2004-12-10$56.56$85.28371,900——
2004-12-09$57.28$86.37271,200——
2004-12-08$57.02$85.98190,600——
2004-12-07$57.19$86.23297,000——
2004-12-06$57.27$86.36187,400——
2004-12-03$57.50$86.70257,300——
2004-12-02$56.95$85.87317,000——
2004-12-01$57.20$86.25219,600——
2004-11-30$56.34$84.95186,100——
2004-11-29$56.91$85.81149,400——
2004-11-26$56.82$85.68112,500——
2004-11-24$55.85$84.21157,400——
2004-11-23$55.66$83.93173,900——
2004-11-22$55.44$83.60145,800——
2004-11-19$55.10$83.08174,200——
2004-11-18$55.51$83.70172,100——
2004-11-17$55.99$84.43266,400——
2004-11-16$55.90$84.29131,100——
2004-11-15$55.83$84.18168,400——
2004-11-12$56.03$84.49191,000——
2004-11-11$55.76$84.08224,300——
2004-11-10$55.75$84.06207,700——
2004-11-09$55.73$84.03172,400——
2004-11-08$55.72$84.02167,600——
2004-11-05$55.67$83.94326,000——
2004-11-04$55.13$83.13245,700——
2004-11-03$54.87$82.74240,100——
2004-11-02$54.32$81.91212,900——
2004-11-01$54.11$81.59227,100——
2004-10-29$53.78$81.09349,500——
2004-10-28$53.55$80.75306,900——
2004-10-27$53.25$80.29153,500——
2004-10-26$53.15$80.14178,000——
2004-10-25$53.03$79.96310,900——
2004-10-22$52.90$79.77179,000——
2004-10-21$53.42$80.55239,800——
2004-10-20$53.35$80.44632,700——
2004-10-19$53.21$80.23615,800——
2004-10-18$53.50$80.67351,100——
2004-10-15$53.30$80.37383,900——
2004-10-14$53.50$80.67515,000——
2004-10-13$53.19$80.20547,800——
2004-10-12$51.75$78.03305,200——
2004-10-11$51.73$78.00245,800——
2004-10-08$51.19$77.19679,200——
2004-10-07$50.54$76.21251,200——
2004-10-06$51.02$76.93440,200——
2004-10-05$51.25$77.28754,100——
2004-10-04$51.00$76.90395,200——
2004-10-01$50.47$76.10386,200——
2004-09-30$50.43$76.04323,200——
2004-09-29$49.94$75.30456,300——
2004-09-28$50.16$75.63315,600——
2004-09-27$49.31$74.35234,600——
2004-09-24$49.60$74.79275,700——
2004-09-23$49.39$74.47239,100——
2004-09-22$49.20$74.19507,200——
2004-09-21$49.71$74.96312,800——
2004-09-20$48.99$73.87319,900——
2004-09-17$49.67$74.90202,600——
2004-09-16$49.73$74.99190,200——
2004-09-15$49.26$74.28439,500——
2004-09-14$51.19$75.35266,100——
2004-09-13$50.85$74.85296,700——
2004-09-10$50.80$74.78338,700——
2004-09-09$50.01$73.62639,600——
2004-09-08$50.00$73.60947,100——
2004-09-07$50.41$74.20390,500——
2004-09-03$49.93$73.50272,600——
2004-09-02$49.05$72.20619,300——
2004-09-01$49.44$72.78184,600——
2004-08-31$49.95$73.53224,200——
2004-08-30$49.47$72.8286,800——
2004-08-27$49.63$73.06195,800——
2004-08-26$49.10$72.28159,700——
2004-08-25$48.58$71.51322,700——
2004-08-24$48.92$72.01300,000——
2004-08-23$49.81$73.32302,700——
2004-08-20$49.13$72.32335,100——
2004-08-19$49.15$72.35196,900——
2004-08-18$49.34$72.63223,600——
2004-08-17$49.16$72.36291,800——
2004-08-16$49.00$72.13186,800——
2004-08-13$49.35$72.64142,000——
2004-08-12$49.05$72.20160,700——
2004-08-11$49.12$72.31304,800——
2004-08-10$49.31$72.59361,600——
2004-08-09$49.43$72.76518,200——
2004-08-06$50.32$74.07204,600——
2004-08-05$50.64$74.54249,300——
2004-08-04$50.95$75.00170,800——
2004-08-03$50.50$74.34216,300——
2004-08-02$50.64$74.54193,900——
2004-07-30$50.22$73.92164,700——
2004-07-29$50.03$73.65225,300——
2004-07-28$50.03$73.65276,500——
2004-07-27$50.52$74.37209,600——
2004-07-26$50.12$73.78293,100——
2004-07-23$50.50$74.34231,800——
2004-07-22$50.57$74.44293,900——
2004-07-21$50.24$73.95617,300——
2004-07-20$51.59$75.94489,300——
2004-07-19$52.55$77.35220,900——
2004-07-16$52.90$77.87189,300——
2004-07-15$52.82$77.75249,900——
2004-07-14$52.64$77.49154,200——
2004-07-13$52.30$76.99292,200——
2004-07-12$52.74$77.63229,800——
2004-07-09$53.10$78.16235,800——
2004-07-08$53.43$78.65432,600——
2004-07-07$54.16$79.72197,200——
2004-07-06$54.05$79.56177,000——
2004-07-02$54.20$79.78137,100——
2004-07-01$54.10$79.64291,600——
2004-06-30$54.75$80.59161,300——
2004-06-29$55.42$81.58120,300——
2004-06-28$55.70$81.99227,000——
2004-06-25$55.37$81.51122,400——
2004-06-24$55.01$80.98299,300——
2004-06-23$55.38$81.52257,300——
2004-06-22$54.84$80.73229,900——
2004-06-21$55.09$81.09159,400——
2004-06-18$55.09$81.09264,100——
2004-06-17$54.77$80.62191,300——
2004-06-16$54.49$80.21224,800——
2004-06-15$54.34$79.99275,600——
2004-06-14$53.26$78.40411,200——
2004-06-10$54.54$80.28206,700——
2004-06-09$54.55$80.30359,700——
2004-06-08$54.94$80.87467,300——
2004-06-07$54.75$80.59300,500——
2004-06-04$54.50$80.23309,300——
2004-06-03$54.05$79.56154,900——
2004-06-02$53.34$78.52160,600——
2004-06-01$53.34$78.52170,500——
2004-05-28$53.90$79.34180,500——
2004-05-27$54.42$80.11217,300——
2004-05-26$53.17$78.27241,100——
2004-05-25$53.44$78.66329,600——
2004-05-24$52.62$77.46552,400——
2004-05-21$52.60$77.43238,500——
2004-05-20$52.65$77.50157,100——
2004-05-19$52.30$76.99315,700——
2004-05-18$52.65$77.50397,200——
2004-05-17$53.82$79.22100,900——
2004-05-14$53.78$79.17230,300——
2004-05-13$54.01$79.50217,100——
2004-05-12$54.79$80.65171,300——
2004-05-11$54.14$79.70375,500——
2004-05-10$54.11$79.65208,300——
2004-05-07$55.02$80.99190,100——
2004-05-06$55.20$81.26350,900——
2004-05-05$55.82$82.17116,600——
2004-05-04$55.79$82.12288,300——
2004-05-03$54.56$80.31138,400——
2004-04-30$54.50$80.23199,600——
2004-04-29$54.45$80.15239,400——
2004-04-28$54.71$80.53446,200——
2004-04-27$55.70$81.99209,900——
2004-04-26$56.17$82.68216,200——
2004-04-23$55.48$81.67214,400——
2004-04-22$56.28$82.85396,300——
2004-04-21$55.43$81.59261,100——
2004-04-20$55.51$81.71318,300——
2004-04-19$56.39$83.01683,600——
2004-04-16$56.08$82.55741,600——
2004-04-15$53.34$78.52144,100——
2004-04-14$53.40$78.61362,000——
2004-04-13$54.10$79.64232,700——
2004-04-12$54.60$80.37123,400——
2004-04-08$54.52$80.25141,100——
2004-04-07$54.74$80.58402,300——
2004-04-06$53.74$79.11300,500——
2004-04-05$53.07$78.12284,200——
2004-04-02$53.70$79.05236,500——
2004-04-01$53.39$78.59317,600——
2004-03-31$52.88$77.84198,200——
2004-03-30$53.18$78.28181,800——
2004-03-29$53.02$78.05248,000——
2004-03-26$52.85$77.80222,900——
2004-03-25$52.10$76.69317,300——
2004-03-24$52.65$77.50215,100——
2004-03-23$53.13$78.21179,800——
2004-03-22$53.00$78.02214,300——
2004-03-19$53.66$78.99416,200——
2004-03-18$54.32$79.96180,700——
2004-03-17$54.37$80.03116,600——
2004-03-16$54.00$79.49195,400——
2004-03-15$53.10$78.16293,000——
2004-03-12$54.40$80.08448,600——
2004-03-11$54.92$80.84268,900——
2004-03-10$54.76$80.61266,100——
2004-03-09$54.21$79.80267,300——
2004-03-08$54.34$79.99246,400——
2004-03-05$54.60$80.37218,000——
2004-03-04$54.45$80.15749,300——
2004-03-03$55.09$81.09671,700——
2004-03-02$56.11$81.41379,000——
2004-03-01$57.38$83.26206,400——
2004-02-27$56.65$82.20269,300——
2004-02-26$55.78$80.93409,200——
2004-02-25$56.32$81.72253,800——
2004-02-24$56.35$81.76265,100——
2004-02-23$55.66$80.76352,100——
2004-02-20$55.03$79.85217,100——
2004-02-19$54.45$79.00735,300——
2004-02-18$54.62$79.25298,300——
2004-02-17$55.10$79.95296,400——
2004-02-13$54.56$79.16327,300——
2004-02-12$54.61$79.24368,900——
2004-02-11$54.78$79.48412,600——
2004-02-10$54.25$78.71268,700——
2004-02-09$54.20$78.64174,600——
2004-02-06$54.22$78.67274,200——
2004-02-05$54.16$78.58246,400——
2004-02-04$53.72$77.95327,200——
2004-02-03$53.90$78.21333,600——
2004-02-02$53.06$76.99236,300——
2004-01-30$53.20$77.19176,300——
2004-01-29$53.45$77.55221,300——
2004-01-28$53.00$76.90404,000——
2004-01-27$53.32$77.36305,900——
2004-01-26$53.75$77.99196,600——
2004-01-23$53.33$77.38273,900——
2004-01-22$53.59$77.76375,600——
2004-01-21$52.30$75.88494,600——
2004-01-20$51.59$74.85268,600——
2004-01-16$51.25$74.36505,900——
2004-01-15$51.65$74.94380,400——
2004-01-14$51.80$75.16290,200——
2004-01-13$52.05$75.52343,700——
2004-01-12$52.80$76.61183,300——
2004-01-09$52.80$76.61250,300——
2004-01-08$53.08$77.02333,300——
2004-01-07$52.97$76.86169,000——
2004-01-06$53.02$76.93248,000——
2004-01-05$53.35$77.41322,100——
2004-01-02$53.80$78.06184,600——