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 — 2012

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2012-12-31$116.58$231.18409,600——
2012-12-28$116.19$230.40417,900——
2012-12-27$116.82$231.65598,000——
2012-12-26$116.71$231.44354,600——
2012-12-24$116.63$231.28263,400——
2012-12-21$116.78$231.57855,700——
2012-12-20$119.92$237.801,372,500——
2012-12-19$118.93$235.84774,800——
2012-12-18$119.56$237.09745,000——
2012-12-17$118.86$235.70607,500——
2012-12-14$117.85$233.70688,800——
2012-12-13$118.06$234.11402,300——
2012-12-12$118.60$235.18401,300——
2012-12-11$119.01$236.00605,300——
2012-12-10$121.12$240.18497,800——
2012-12-07$120.45$238.85594,000——
2012-12-06$119.04$236.06298,900——
2012-12-05$119.48$236.93491,900——
2012-12-04$119.53$237.03465,300——
2012-12-03$119.53$237.03717,600——
2012-11-30$119.57$237.11591,400——
2012-11-29$120.06$238.08812,400——
2012-11-28$120.27$238.49566,300——
2012-11-27$119.88$237.72694,900——
2012-11-26$119.68$237.32481,900——
2012-11-23$120.69$239.33483,500——
2012-11-21$117.75$233.50659,700——
2012-11-20$117.66$233.32423,500——
2012-11-19$116.38$230.78502,100——
2012-11-16$114.37$226.80493,100——
2012-11-15$114.47$226.99587,800——
2012-11-14$114.50$227.05516,500——
2012-11-13$115.38$228.80445,300——
2012-11-12$114.03$226.12426,300——
2012-11-09$114.68$227.41857,300——
2012-11-08$113.95$225.96367,100——
2012-11-07$115.20$228.44413,700——
2012-11-06$116.14$230.30393,000——
2012-11-05$114.32$226.701,229,200——
2012-11-02$115.23$228.50355,600——
2012-11-01$116.24$230.50458,300——
2012-10-31$114.24$226.54599,900——
2012-10-26$113.87$225.80355,000——
2012-10-25$114.04$226.14421,300——
2012-10-24$112.53$223.15290,800——
2012-10-23$111.73$221.56376,500——
2012-10-22$113.45$224.97349,900——
2012-10-19$112.87$223.82282,900——
2012-10-18$113.09$224.26417,900——
2012-10-17$114.60$227.25448,800——
2012-10-16$115.13$228.30341,600——
2012-10-15$113.94$225.94387,100——
2012-10-12$113.48$225.03335,400——
2012-10-11$113.33$224.73315,800——
2012-10-10$112.79$223.66374,300——
2012-10-09$113.41$224.89306,200——
2012-10-08$115.09$228.22314,200——
2012-10-05$115.91$229.85679,900——
2012-10-04$116.02$230.07789,900——
2012-10-03$114.25$226.56680,900——
2012-10-02$113.62$225.31435,600——
2012-10-01$113.62$225.31604,100——
2012-09-28$112.73$223.54543,300——
2012-09-27$113.12$224.32462,700——
2012-09-26$112.30$222.69769,900——
2012-09-25$112.62$223.32855,200——
2012-09-24$111.87$221.84425,000——
2012-09-21$111.21$220.53328,100——
2012-09-20$111.27$220.65548,000——
2012-09-19$110.55$219.22428,600——
2012-09-18$110.98$220.07999,100——
2012-09-17$108.90$215.95746,300——
2012-09-14$108.72$215.59508,200——
2012-09-13$109.30$216.74765,500——
2012-09-12$107.37$212.91650,500——
2012-09-11$108.69$215.53697,600——
2012-09-10$108.31$214.78561,700——
2012-09-07$109.23$216.60931,900——
2012-09-06$112.16$222.41831,100——
2012-09-05$110.85$219.811,382,000——
2012-09-04$111.24$217.20652,700——
2012-08-31$109.22$213.26933,700——
2012-08-30$109.90$214.581,251,600——
2012-08-29$109.02$212.87311,500——
2012-08-28$108.60$212.05466,400——
2012-08-27$108.00$210.88291,500——
2012-08-24$107.98$210.84507,400——
2012-08-23$107.45$209.80679,600——
2012-08-22$106.45$207.85883,300——
2012-08-21$105.90$206.77872,000——
2012-08-20$106.47$207.89340,300——
2012-08-17$106.04$207.05509,900——
2012-08-16$107.15$209.22327,000——
2012-08-15$107.57$210.04681,100——
2012-08-14$107.02$208.96307,500——
2012-08-13$106.64$208.22254,000——
2012-08-10$107.22$209.35279,700——
2012-08-09$106.91$208.75296,900——
2012-08-08$106.91$208.75490,200——
2012-08-07$107.20$209.31428,100——
2012-08-06$105.70$206.381,117,100——
2012-08-03$106.65$208.241,330,700——
2012-08-02$106.33$207.611,139,300——
2012-08-01$107.73$210.351,438,800——
2012-07-31$106.90$208.73884,100——
2012-07-30$108.59$212.031,178,300——
2012-07-27$107.21$209.33975,200——
2012-07-26$106.40$207.751,002,800——
2012-07-25$102.70$200.53663,100——
2012-07-24$102.40$199.94566,000——
2012-07-23$103.14$201.39752,000——
2012-07-20$105.50$205.99986,400——
2012-07-19$106.17$207.30527,200——
2012-07-18$105.72$206.42534,000——
2012-07-17$105.17$205.35626,100——
2012-07-16$104.38$203.81616,600——
2012-07-13$104.37$203.79446,500——
2012-07-12$102.92$200.96310,400——
2012-07-11$103.36$201.82466,100——
2012-07-10$103.05$201.21603,000——
2012-07-09$102.53$200.19366,100——
2012-07-06$103.10$201.31611,000——
2012-07-05$102.55$200.23235,300——
2012-07-03$103.59$202.26356,900——
2012-07-02$104.06$203.18747,300——
2012-06-29$103.07$201.25855,300——
2012-06-28$101.43$198.05410,400——
2012-06-27$101.04$197.29601,300——
2012-06-26$100.33$195.90480,900——
2012-06-25$98.64$192.60772,500——
2012-06-22$99.41$194.10276,200——
2012-06-21$99.19$193.67426,500——
2012-06-20$100.50$196.23586,600——
2012-06-19$99.94$195.14428,000——
2012-06-18$100.24$195.72421,300——
2012-06-15$99.60$194.47571,300——
2012-06-14$99.35$193.99564,700——
2012-06-13$99.18$193.65385,100——
2012-06-12$98.95$193.20599,700——
2012-06-11$97.76$190.88666,000——
2012-06-08$98.61$192.54553,600——
2012-06-07$97.60$190.57530,100——
2012-06-06$97.88$191.121,684,200——
2012-06-05$93.91$183.36298,200——
2012-06-04$93.86$183.27370,900——
2012-06-01$93.40$182.37546,700——
2012-05-31$95.34$186.16428,400——
2012-05-30$94.50$184.52367,600——
2012-05-29$96.03$187.50565,100——
2012-05-25$94.61$184.73484,300——
2012-05-24$94.07$183.68549,900——
2012-05-23$93.42$182.41742,000——
2012-05-22$95.35$186.18564,000——
2012-05-21$95.87$187.19466,600——
2012-05-18$94.58$184.67876,000——
2012-05-17$95.94$187.33790,700——
2012-05-16$97.76$190.88645,600——
2012-05-15$98.83$192.97321,300——
2012-05-14$99.07$193.44487,400——
2012-05-11$99.78$194.83346,400——
2012-05-10$99.00$193.30859,800——
2012-05-09$100.09$195.431,123,300——
2012-05-08$100.44$196.111,338,000——
2012-05-07$103.19$201.48455,300——
2012-05-04$102.91$200.94377,000——
2012-05-03$103.74$202.56729,000——
2012-05-02$104.01$203.081,092,700——
2012-05-01$102.22$199.59674,200——
2012-04-30$101.12$197.44471,600——
2012-04-27$102.20$199.55348,400——
2012-04-26$101.77$198.71404,300——
2012-04-25$101.50$198.18772,300——
2012-04-24$100.75$196.72483,400——
2012-04-23$100.64$196.50475,100——
2012-04-20$101.77$198.71880,400——
2012-04-19$101.72$198.61678,900——
2012-04-18$101.05$197.30673,800——
2012-04-17$99.73$194.73806,100——
2012-04-16$97.95$191.25687,300——
2012-04-13$96.84$189.08532,500——
2012-04-12$97.79$190.94536,600——
2012-04-11$96.13$187.70517,200——
2012-04-10$95.10$185.69656,700——
2012-04-09$96.27$187.97243,400——
2012-04-05$96.58$188.58617,300——
2012-04-04$96.83$189.071,046,400——
2012-04-03$97.99$191.33460,000——
2012-04-02$99.28$193.85753,100——
2012-03-30$96.50$188.42569,100——
2012-03-29$96.87$189.14359,800——
2012-03-28$96.88$189.16337,900——
2012-03-27$97.76$190.88327,600——
2012-03-26$98.13$191.60537,100——
2012-03-23$96.20$187.83455,700——
2012-03-22$96.43$188.28369,600——
2012-03-21$96.80$189.01344,400——
2012-03-20$96.26$187.95373,500——
2012-03-19$96.18$187.80505,600——
2012-03-16$96.27$187.97566,000——
2012-03-15$96.06$187.56655,800——
2012-03-14$96.68$188.77803,200——
2012-03-13$97.76$190.88447,300——
2012-03-12$96.88$189.16463,200——
2012-03-09$96.87$189.14319,100——
2012-03-08$96.44$188.30473,200——
2012-03-07$95.01$185.51587,200——
2012-03-06$94.72$184.95876,200——
2012-03-05$97.08$189.55921,200——
2012-03-02$95.66$186.78410,200——
2012-03-01$96.63$188.67581,800——
2012-02-29$95.56$186.59787,600——
2012-02-28$95.75$184.91470,400——
2012-02-27$94.80$183.08352,500——
2012-02-24$94.60$182.69563,100——
2012-02-23$94.20$181.92326,000——
2012-02-22$94.00$181.53374,700——
2012-02-21$93.58$180.72497,600——
2012-02-17$94.97$183.40412,100——
2012-02-16$95.26$183.96579,200——
2012-02-15$93.90$181.341,052,300——
2012-02-14$94.69$182.86649,200——
2012-02-13$94.55$182.59793,300——
2012-02-10$93.40$180.37588,000——
2012-02-09$93.02$179.64473,800——
2012-02-08$92.66$178.94487,600——
2012-02-07$93.65$180.85615,700——
2012-02-06$93.02$179.64581,200——
2012-02-03$92.86$179.331,132,800——
2012-02-02$90.59$174.95360,400——
2012-02-01$90.80$175.35810,000——
2012-01-31$88.59$171.08391,200——
2012-01-30$89.00$171.87675,900——
2012-01-27$89.15$172.16925,900——
2012-01-26$88.93$171.741,204,700——
2012-01-25$88.96$171.801,112,000——
2012-01-24$87.98$169.90580,300——
2012-01-23$86.44$166.93751,700——
2012-01-20$86.34$166.74867,300——
2012-01-19$85.64$165.39794,100——
2012-01-18$86.53$167.10677,500——
2012-01-17$85.83$165.75566,200——
2012-01-13$85.32$164.77842,500——
2012-01-12$86.12$166.31868,900——
2012-01-11$86.22$166.51679,500——
2012-01-10$87.67$169.31509,500——
2012-01-09$87.63$169.23302,600——
2012-01-06$86.96$167.94308,700——
2012-01-05$88.01$169.96373,400——
2012-01-04$88.26$170.45404,900——
2012-01-03$88.60$171.10843,100——