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 — 2019

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2019-12-31$168.42$401.56240,500——
2019-12-30$168.42$401.56203,200——
2019-12-27$169.01$402.97242,900——
2019-12-26$166.99$398.15131,200——
2019-12-24$166.23$396.34108,000——
2019-12-23$166.54$397.08271,900——
2019-12-20$166.31$396.53534,200——
2019-12-19$164.35$391.86248,500——
2019-12-18$165.24$393.98332,000——
2019-12-17$164.93$393.24449,800——
2019-12-16$165.91$395.58607,200——
2019-12-13$162.63$387.76494,300——
2019-12-12$160.70$383.16322,000——
2019-12-11$162.18$386.69194,500——
2019-12-10$161.50$385.06207,000——
2019-12-09$161.79$385.76197,900——
2019-12-06$162.05$386.38269,400——
2019-12-05$161.34$384.68310,900——
2019-12-04$161.77$385.71318,800——
2019-12-03$162.21$386.76293,400——
2019-12-02$162.77$388.09322,400——
2019-11-29$163.44$389.69169,200——
2019-11-27$164.07$391.19338,500——
2019-11-26$163.78$390.50434,700——
2019-11-25$162.51$387.47439,600——
2019-11-22$160.03$381.56172,300——
2019-11-21$160.08$381.68221,900——
2019-11-20$161.00$383.87246,000——
2019-11-19$161.61$385.33222,300——
2019-11-18$160.53$382.75202,800——
2019-11-15$160.13$381.80282,500——
2019-11-14$160.92$383.68207,800——
2019-11-13$160.36$382.35271,700——
2019-11-12$158.00$376.72396,300——
2019-11-11$159.79$380.99214,300——
2019-11-08$159.04$379.20418,400——
2019-11-07$160.07$381.66235,700——
2019-11-06$160.51$382.70251,800——
2019-11-05$159.98$381.44499,700——
2019-11-04$160.56$382.82289,500——
2019-11-01$163.00$388.64215,800——
2019-10-31$163.87$390.72438,500——
2019-10-30$163.29$389.33348,500——
2019-10-29$159.84$381.11211,200——
2019-10-28$159.40$380.06333,000——
2019-10-25$160.34$382.30332,800——
2019-10-24$161.75$385.66248,600——
2019-10-23$161.03$383.94270,000——
2019-10-22$160.95$383.75256,600——
2019-10-21$160.87$383.56270,100——
2019-10-18$161.63$385.37334,500——
2019-10-17$162.65$387.81398,800——
2019-10-16$162.98$388.59260,300——
2019-10-15$162.24$386.83660,700——
2019-10-14$162.99$388.62450,600——
2019-10-11$163.30$389.36634,300——
2019-10-10$164.10$391.26276,400——
2019-10-09$164.76$392.84396,500——
2019-10-08$162.69$387.90543,300——
2019-10-07$163.85$390.67558,800——
2019-10-04$163.32$389.40333,200——
2019-10-03$162.52$387.50462,000——
2019-10-02$158.28$377.39478,800——
2019-10-01$163.40$389.59325,100——
2019-09-30$163.52$389.88309,800——
2019-09-27$162.57$387.62334,500——
2019-09-26$162.43$387.28320,400——
2019-09-25$160.78$383.35457,000——
2019-09-24$162.27$386.90277,200——
2019-09-23$161.98$386.21319,800——
2019-09-20$161.41$384.85509,200——
2019-09-19$163.10$388.88352,300——
2019-09-18$163.21$389.14428,700——
2019-09-17$163.90$390.79349,600——
2019-09-16$161.41$384.85329,300——
2019-09-13$163.24$389.21426,700——
2019-09-12$166.57$397.15245,500——
2019-09-11$165.79$395.29327,500——
2019-09-10$164.49$392.19369,700——
2019-09-09$167.13$398.49271,800——
2019-09-06$169.93$405.16670,400——
2019-09-05$168.17$400.97878,400——
2019-09-04$175.98$419.59584,300——
2019-09-03$174.72$416.59376,800——
2019-08-30$171.28$408.38194,700——
2019-08-29$170.52$406.57211,000——
2019-08-28$169.03$403.02272,300——
2019-08-27$168.76$402.37291,600——
2019-08-26$166.99$398.15203,100——
2019-08-23$166.37$396.68355,800——
2019-08-22$168.15$400.92395,200——
2019-08-21$168.03$400.63607,100——
2019-08-20$166.70$397.46482,600——
2019-08-19$166.86$397.84377,300——
2019-08-16$167.69$399.82499,000——
2019-08-15$165.64$394.94275,700——
2019-08-14$162.78$388.12345,800——
2019-08-13$163.92$390.83229,200——
2019-08-12$164.72$392.74228,800——
2019-08-09$163.72$390.36342,300——
2019-08-08$163.58$390.02362,000——
2019-08-07$164.92$388.16320,700——
2019-08-06$163.74$385.38223,100——
2019-08-05$163.28$384.30480,900——
2019-08-02$166.82$392.63407,800——
2019-08-01$168.84$397.39464,700——
2019-07-31$166.88$392.78312,700——
2019-07-30$168.14$395.74528,100——
2019-07-29$167.91$395.20562,200——
2019-07-26$165.08$388.54402,200——
2019-07-25$163.32$384.40847,000——
2019-07-24$167.29$393.74504,200——
2019-07-23$169.33$398.54516,300——
2019-07-22$169.77$399.58515,800——
2019-07-19$170.61$401.55544,400——
2019-07-18$170.95$402.35398,800——
2019-07-17$170.87$402.17266,600——
2019-07-16$170.16$400.49362,400——
2019-07-15$170.85$402.12325,900——
2019-07-12$170.26$400.73279,100——
2019-07-11$172.53$406.07153,400——
2019-07-10$172.46$405.91222,800——
2019-07-09$171.94$404.68290,200——
2019-07-08$173.19$407.63218,200——
2019-07-05$172.63$406.31232,000——
2019-07-03$175.53$413.13148,000——
2019-07-02$173.64$408.69325,300——
2019-07-01$170.93$402.31438,200——
2019-06-28$172.32$405.58295,000——
2019-06-27$171.61$403.91258,500——
2019-06-26$171.99$404.80279,600——
2019-06-25$173.20$407.65234,500——
2019-06-24$174.55$410.83280,800——
2019-06-21$171.94$404.68256,200——
2019-06-20$172.77$406.64187,100——
2019-06-19$172.07$404.99254,500——
2019-06-18$170.25$400.71303,600——
2019-06-17$170.67$401.70197,100——
2019-06-14$172.19$405.27159,900——
2019-06-13$173.00$407.18310,900——
2019-06-12$174.14$409.86201,000——
2019-06-11$172.59$406.21225,500——
2019-06-10$172.76$406.61202,000——
2019-06-07$173.44$408.21337,500——
2019-06-06$171.09$402.68392,100——
2019-06-05$169.90$399.88389,800——
2019-06-04$167.65$394.59279,300——
2019-06-03$169.83$399.72247,700——
2019-05-31$168.06$395.55229,900——
2019-05-30$169.35$398.59287,900——
2019-05-29$167.18$393.48315,500——
2019-05-28$169.35$398.59253,400——
2019-05-24$169.98$400.07214,200——
2019-05-23$167.99$395.39277,800——
2019-05-22$168.56$396.73326,000——
2019-05-21$169.44$398.80285,700——
2019-05-20$169.49$398.92249,400——
2019-05-17$169.81$399.67278,800——
2019-05-16$170.80$402.00350,800——
2019-05-15$170.05$400.24330,300——
2019-05-14$169.10$398.00262,000——
2019-05-13$169.23$398.31271,100——
2019-05-10$170.03$400.19267,200——
2019-05-09$169.27$398.40389,000——
2019-05-08$168.40$396.35311,100——
2019-05-07$167.50$394.23385,800——
2019-05-06$167.37$393.93156,700——
2019-05-03$168.52$396.64277,100——
2019-05-02$166.38$391.60234,900——
2019-05-01$167.16$393.43306,400——
2019-04-30$168.64$396.92288,700——
2019-04-29$166.14$391.03227,400——
2019-04-26$166.48$391.83246,800——
2019-04-25$164.17$386.40195,200——
2019-04-24$164.13$386.30433,200——
2019-04-23$163.80$385.53442,300——
2019-04-22$162.58$382.65196,700——
2019-04-18$163.07$383.81226,000——
2019-04-17$162.12$381.57241,400——
2019-04-16$162.42$382.28245,600——
2019-04-15$163.64$385.15171,300——
2019-04-12$163.20$384.11196,400——
2019-04-11$163.32$384.40208,200——
2019-04-10$162.93$383.48240,900——
2019-04-09$163.00$383.64207,500——
2019-04-08$163.17$384.04175,800——
2019-04-05$162.68$382.89192,300——
2019-04-04$162.82$383.22247,800——
2019-04-03$163.09$383.85269,000——
2019-04-02$163.90$385.76244,300——
2019-04-01$163.37$384.51293,900——
2019-03-29$163.61$385.08267,500——
2019-03-28$163.80$385.53236,800——
2019-03-27$163.52$384.87368,700——
2019-03-26$165.23$388.89418,000——
2019-03-25$162.93$383.48235,900——
2019-03-22$162.79$383.15385,500——
2019-03-21$163.82$385.57246,600——
2019-03-20$162.89$383.38302,700——
2019-03-19$162.79$383.15286,000——
2019-03-18$163.25$384.23259,100——
2019-03-15$163.26$384.25620,100——
2019-03-14$161.47$380.04634,500——
2019-03-13$160.84$378.56392,400——
2019-03-12$159.45$375.29226,300——
2019-03-11$160.29$377.26492,300——
2019-03-08$158.68$373.48477,400——
2019-03-07$158.95$374.11430,000——
2019-03-06$157.99$371.85943,100——
2019-03-05$156.81$369.07359,500——
2019-03-04$155.99$367.14344,000——
2019-03-01$155.60$366.23222,700——
2019-02-28$154.78$364.30291,100——
2019-02-27$155.92$363.76442,400——
2019-02-26$157.01$366.30450,000——
2019-02-25$156.45$364.99680,000——
2019-02-22$157.79$368.12885,300——
2019-02-21$157.73$367.98401,100——
2019-02-20$157.14$366.60384,500——
2019-02-19$157.29$366.95419,300——
2019-02-15$157.41$367.231,772,300——
2019-02-14$155.00$361.61323,900——
2019-02-13$155.91$363.73470,000——
2019-02-12$154.01$359.30294,800——
2019-02-11$154.23$359.81365,000——
2019-02-08$154.97$361.54841,600——
2019-02-07$153.67$358.51570,400——
2019-02-06$151.29$352.96327,900——
2019-02-05$152.97$356.87594,000——
2019-02-04$152.89$356.69508,900——
2019-02-01$151.47$353.38454,600——
2019-01-31$152.65$356.13884,800——
2019-01-30$144.58$337.30549,400——
2019-01-29$143.48$334.73315,700——
2019-01-28$142.85$333.27192,500——
2019-01-25$142.49$332.43230,100——
2019-01-24$142.90$333.38206,300——
2019-01-23$143.53$334.85230,400——
2019-01-22$142.92$333.43321,100——
2019-01-18$142.14$331.61341,400——
2019-01-17$142.14$331.61429,300——
2019-01-16$140.30$327.32256,300——
2019-01-15$141.14$329.28460,500——
2019-01-14$140.04$326.71299,300——
2019-01-11$141.06$329.09321,800——
2019-01-10$139.83$326.22495,000——
2019-01-09$138.38$322.84630,200——
2019-01-08$140.22$327.13509,700——
2019-01-07$138.53$323.19570,000——
2019-01-04$139.28$324.94658,100——
2019-01-03$138.10$322.18469,300——
2019-01-02$139.43$325.29360,200——