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 — 2020

DateSplit-adjusted closeCumulative dividend-reinvested closeReported volumeOpen priceExchange Volume
2020-12-31$158.81$388.47315,200——
2020-12-30$161.82$395.84246,500——
2020-12-29$163.22$399.26461,900——
2020-12-28$159.82$390.94285,000——
2020-12-24$159.35$389.7986,000——
2020-12-23$158.66$388.11297,500——
2020-12-22$157.92$386.30361,400——
2020-12-21$157.95$386.37401,400——
2020-12-18$159.83$390.97301,900——
2020-12-17$159.97$391.31379,200——
2020-12-16$159.15$389.31241,300——
2020-12-15$158.47$387.64255,800——
2020-12-14$159.41$389.94286,100——
2020-12-11$159.51$390.19349,300——
2020-12-10$159.30$389.67422,600——
2020-12-09$159.25$389.55287,600——
2020-12-08$157.39$385.00307,900——
2020-12-07$158.88$388.64311,300——
2020-12-04$159.37$389.84340,400——
2020-12-03$156.02$381.65535,600——
2020-12-02$155.88$381.31358,500——
2020-12-01$157.66$385.66413,100——
2020-11-30$154.95$379.03452,700——
2020-11-27$156.68$383.26195,700——
2020-11-25$157.66$385.66444,300——
2020-11-24$156.41$382.60458,900——
2020-11-23$155.64$380.72282,600——
2020-11-20$156.80$383.56240,900——
2020-11-19$158.53$387.79329,100——
2020-11-18$156.36$382.48226,200——
2020-11-17$158.29$387.20415,500——
2020-11-16$160.47$392.53591,500——
2020-11-13$155.09$379.37533,400——
2020-11-12$151.25$369.98945,500——
2020-11-11$156.16$381.99644,600——
2020-11-10$156.89$383.781,530,800——
2020-11-09$150.18$367.361,729,000——
2020-11-06$138.46$338.69990,600——
2020-11-05$140.00$342.46707,600——
2020-11-04$136.71$334.41534,500——
2020-11-03$133.78$327.25295,600——
2020-11-02$130.78$319.91467,000——
2020-10-30$130.18$318.44513,800——
2020-10-29$130.49$319.20369,100——
2020-10-28$131.28$321.13838,000——
2020-10-27$136.60$334.14624,800——
2020-10-26$136.55$334.02274,800——
2020-10-23$138.48$338.74234,500——
2020-10-22$137.29$335.83339,900——
2020-10-21$135.53$331.53568,800——
2020-10-20$136.90$334.88748,900——
2020-10-19$136.26$333.31302,900——
2020-10-16$138.52$338.84408,700——
2020-10-15$136.73$334.46881,100——
2020-10-14$139.72$341.78318,700——
2020-10-13$140.89$344.64328,700——
2020-10-12$141.09$345.13258,700——
2020-10-09$141.23$345.47264,300——
2020-10-08$140.86$344.57332,500——
2020-10-07$140.53$343.76427,500——
2020-10-06$138.33$338.38459,200——
2020-10-05$140.67$344.10402,300——
2020-10-02$138.64$339.13522,700——
2020-10-01$138.87$339.70648,600——
2020-09-30$137.66$336.74539,100——
2020-09-29$136.10$332.92539,800——
2020-09-28$137.55$336.47892,500——
2020-09-25$129.41$316.56280,300——
2020-09-24$128.81$315.09547,600——
2020-09-23$127.94$312.96546,600——
2020-09-22$128.59$314.55442,300——
2020-09-21$128.33$313.91610,000——
2020-09-18$132.96$325.24403,700——
2020-09-17$135.57$331.62410,100——
2020-09-16$136.05$332.80450,800——
2020-09-15$136.59$334.12313,500——
2020-09-14$135.33$331.04570,700——
2020-09-11$134.62$329.30499,400——
2020-09-10$134.31$328.54465,600——
2020-09-09$137.98$337.52435,500——
2020-09-08$134.65$329.37574,000——
2020-09-04$133.10$325.58698,800——
2020-09-03$133.70$327.05579,800——
2020-09-02$136.54$334.00746,900——
2020-09-01$130.71$319.74809,400——
2020-08-31$134.40$328.76435,700——
2020-08-28$135.89$332.41528,900——
2020-08-27$135.43$331.28702,000——
2020-08-26$135.73$332.02481,000——
2020-08-25$137.22$335.66376,900——
2020-08-24$138.20$338.06649,800——
2020-08-21$135.81$332.21456,900——
2020-08-20$137.33$335.93332,900——
2020-08-19$138.75$339.40293,200——
2020-08-18$139.59$341.46398,600——
2020-08-17$137.85$337.20377,200——
2020-08-14$136.29$333.39358,000——
2020-08-13$139.47$341.17469,000——
2020-08-12$139.37$335.52391,600——
2020-08-11$135.75$326.80706,100——
2020-08-10$135.14$325.34515,800——
2020-08-07$135.31$325.75427,800——
2020-08-06$135.87$327.09529,900——
2020-08-05$136.85$329.45795,100——
2020-08-04$141.10$339.68824,600——
2020-08-03$148.00$356.30622,900——
2020-07-31$147.24$354.47425,200——
2020-07-30$149.93$360.94435,700——
2020-07-29$149.32$359.47468,900——
2020-07-28$146.47$352.61297,700——
2020-07-27$145.11$349.34323,200——
2020-07-24$143.55$345.58259,700——
2020-07-23$144.87$348.76401,900——
2020-07-22$142.34$342.67205,600——
2020-07-21$143.33$345.05320,100——
2020-07-20$141.99$341.83273,500——
2020-07-17$142.50$343.05203,400——
2020-07-16$141.92$341.66241,500——
2020-07-15$143.27$344.91367,300——
2020-07-14$140.66$338.62351,100——
2020-07-13$138.90$334.39348,200——
2020-07-10$141.63$340.96364,500——
2020-07-09$137.33$330.61338,000——
2020-07-08$139.58$336.02477,000——
2020-07-07$137.49$330.99316,500——
2020-07-06$138.72$333.95265,800——
2020-07-02$137.20$330.30323,300——
2020-07-01$135.93$327.24387,100——
2020-06-30$134.39$323.53383,200——
2020-06-29$134.05$322.71386,600——
2020-06-26$133.46$321.29350,400——
2020-06-25$135.59$326.42462,000——
2020-06-24$135.59$326.42456,100——
2020-06-23$140.50$338.24347,400——
2020-06-22$140.75$338.84382,000——
2020-06-19$142.39$342.79440,700——
2020-06-18$140.80$338.96434,600——
2020-06-17$142.62$343.34365,800——
2020-06-16$143.66$345.85380,500——
2020-06-15$140.13$337.35371,500——
2020-06-12$141.04$339.54489,800——
2020-06-11$138.09$332.44441,400——
2020-06-10$146.49$352.66343,400——
2020-06-09$145.52$350.32383,100——
2020-06-08$147.82$355.86395,800——
2020-06-05$147.51$355.12460,400——
2020-06-04$145.81$351.02493,800——
2020-06-03$145.88$351.19456,600——
2020-06-02$142.34$342.67333,400——
2020-06-01$143.04$344.35418,400——
2020-05-29$140.61$338.501,527,400——
2020-05-28$144.75$348.47564,500——
2020-05-27$144.09$346.88346,700——
2020-05-26$141.33$340.24333,700——
2020-05-22$138.67$333.83384,400——
2020-05-21$139.35$335.47316,800——
2020-05-20$139.85$336.67486,000——
2020-05-19$139.20$335.11602,100——
2020-05-18$140.10$337.28389,200——
2020-05-15$134.62$324.08472,500——
2020-05-14$134.60$324.04882,200——
2020-05-13$137.70$331.50684,600——
2020-05-12$140.30$337.76438,200——
2020-05-11$140.12$337.32431,400——
2020-05-08$139.11$334.89314,500——
2020-05-07$137.14$330.15652,300——
2020-05-06$136.78$329.28546,400——
2020-05-05$134.78$324.47443,100——
2020-05-04$137.40$330.78442,200——
2020-05-01$137.13$330.13564,500——
2020-04-30$138.65$333.79659,400——
2020-04-29$137.74$331.60403,900——
2020-04-28$137.69$331.47528,000——
2020-04-27$136.45$328.49466,500——
2020-04-24$133.06$320.33345,700——
2020-04-23$131.98$317.73367,200——
2020-04-22$132.36$318.64528,500——
2020-04-21$129.21$311.06938,000——
2020-04-20$134.05$322.71617,200——
2020-04-17$137.33$330.61611,100——
2020-04-16$133.21$320.69389,700——
2020-04-15$132.69$319.441,121,400——
2020-04-14$133.81$322.13606,600——
2020-04-13$130.62$314.45433,800——
2020-04-09$133.55$321.51744,300——
2020-04-08$127.66$307.33724,900——
2020-04-07$126.47$304.46594,900——
2020-04-06$126.41$304.32548,400——
2020-04-03$121.24$291.87628,200——
2020-04-02$123.69$297.77565,400——
2020-04-01$121.51$292.52675,100——
2020-03-31$127.12$306.03628,200——
2020-03-30$128.80$310.07715,400——
2020-03-27$125.71$302.63747,200——
2020-03-26$130.37$313.851,339,600——
2020-03-25$118.34$284.891,007,300——
2020-03-24$114.39$275.381,198,700——
2020-03-23$102.59$246.981,502,300——
2020-03-20$109.56$263.751,088,300——
2020-03-19$111.58$268.621,364,900——
2020-03-18$104.04$250.471,868,400——
2020-03-17$113.41$273.021,602,400——
2020-03-16$114.32$275.211,186,100——
2020-03-13$127.72$307.471,854,800——
2020-03-12$125.54$302.221,923,500——
2020-03-11$131.36$316.241,157,700——
2020-03-10$138.78$334.10881,200——
2020-03-09$134.65$324.161,554,100——
2020-03-06$144.04$346.76645,800——
2020-03-05$144.01$346.69582,400——
2020-03-04$147.79$355.79573,500——
2020-03-03$143.92$346.47914,800——
2020-03-02$145.64$350.61723,700——
2020-02-28$141.91$341.631,178,500——
2020-02-27$144.04$346.76850,100——
2020-02-26$149.67$356.86596,900——
2020-02-25$152.60$363.84444,900——
2020-02-24$155.41$370.54622,900——
2020-02-21$161.40$384.83241,100——
2020-02-20$161.43$384.90320,200——
2020-02-19$162.28$386.92222,300——
2020-02-18$161.77$385.71311,600——
2020-02-14$160.86$383.54272,100——
2020-02-13$160.46$382.59347,000——
2020-02-12$160.36$382.35414,000——
2020-02-11$161.69$385.52325,600——
2020-02-10$162.25$386.85248,000——
2020-02-07$163.19$389.09351,200——
2020-02-06$165.57$394.77412,700——
2020-02-05$163.28$389.31480,400——
2020-02-04$162.66$387.83540,400——
2020-02-03$160.32$382.25434,500——
2020-01-31$157.95$376.60531,200——
2020-01-30$158.40$377.67719,500——
2020-01-29$160.83$383.47352,800——
2020-01-28$162.95$388.52426,900——
2020-01-27$166.40$396.75249,500——
2020-01-24$169.19$403.40299,200——
2020-01-23$169.06$403.09263,700——
2020-01-22$168.98$402.90251,200——
2020-01-21$169.79$404.83390,500——
2020-01-17$170.70$407.00291,600——
2020-01-16$170.21$405.83299,000——
2020-01-15$170.30$406.05336,100——
2020-01-14$168.15$400.92311,500——
2020-01-13$167.93$400.40456,900——
2020-01-10$169.14$403.28309,100——
2020-01-09$169.85$404.97318,400——
2020-01-08$168.50$401.75366,100——
2020-01-07$166.28$396.46366,100——
2020-01-06$167.72$399.89342,800——
2020-01-03$166.41$396.77376,300——
2020-01-02$166.75$397.58369,900——