OTC:DGEAF | 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
2009-02-13 to 2026-08-27
Data captured

Stock Price Chart

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

$9.88$14.65$21.74$32.24$47.82$70.922009-02-132026-08-27

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 volume
2020-12-31$40.66$48.912,100
2020-12-30$40.40$48.6013,000
2020-12-29$41.50$49.9229,900
2020-12-28$38.19$45.943,800
2020-12-24$39.96$48.073,000
2020-12-23$39.96$48.076,500
2020-12-22$39.14$47.082,300
2020-12-21$39.46$47.479,900
2020-12-18$39.24$47.2027,400
2020-12-17$39.60$47.643,500
2020-12-16$39.24$47.204,500
2020-12-15$39.10$47.0411,100
2020-12-14$40.46$48.673,000
2020-12-11$39.44$47.4512,000
2020-12-10$39.49$47.518,600
2020-12-09$39.19$47.1464,600
2020-12-08$39.14$47.082,100
2020-12-07$39.31$47.295,300
2020-12-04$39.04$46.961,800
2020-12-03$38.74$46.607,900
2020-12-02$38.65$46.508,200
2020-12-01$38.84$46.722,300
2020-11-30$38.24$46.0011,900
2020-11-27$39.61$47.651,600
2020-11-25$38.94$46.844,500
2020-11-24$38.39$46.181,700
2020-11-23$38.64$46.4812,300
2020-11-20$39.00$46.9210,800
2020-11-19$39.04$46.969,500
2020-11-18$39.09$47.022,700
2020-11-17$39.94$48.0510,400
2020-11-16$39.64$47.6910,100
2020-11-13$37.74$45.406,200
2020-11-12$37.81$45.483,300
2020-11-11$38.72$46.583,300
2020-11-10$39.00$46.9260,400
2020-11-09$37.80$45.4712,400
2020-11-06$35.21$42.361,500
2020-11-05$34.44$41.434,200
2020-11-04$33.95$40.844,400
2020-11-03$33.04$39.752,100
2020-11-02$32.04$38.543,500
2020-10-30$31.96$38.456,700
2020-10-29$32.46$39.0514,200
2020-10-28$32.39$38.965,500
2020-10-27$33.64$40.476,100
2020-10-26$33.35$40.121,900
2020-10-23$34.60$41.621,500
2020-10-22$33.48$40.282,600
2020-10-21$34.11$41.033,000
2020-10-20$34.45$41.441,300
2020-10-19$34.00$40.904,400
2020-10-16$33.89$40.772,300
2020-10-15$33.48$40.283,600
2020-10-14$34.49$41.491,400
2020-10-13$34.49$41.492,300
2020-10-12$34.70$41.745,300
2020-10-09$35.36$42.546,100
2020-10-08$34.70$41.747,100
2020-10-07$34.97$42.074,700
2020-10-06$34.19$41.135,000
2020-10-05$35.20$42.3420,800
2020-10-02$34.14$41.0726,500
2020-10-01$34.33$41.303,200
2020-09-30$33.95$40.843,800
2020-09-29$33.54$40.357,500
2020-09-28$34.10$41.0246,100
2020-09-25$32.25$38.802,600
2020-09-24$31.75$38.195,100
2020-09-23$32.39$38.968,700
2020-09-22$31.40$37.771,300
2020-09-21$31.77$38.222,500
2020-09-18$33.81$40.6747,300
2020-09-17$33.95$40.842,600
2020-09-16$34.62$41.659,300
2020-09-15$34.76$41.821,000
2020-09-14$34.36$41.334,600
2020-09-11$34.00$40.904,200
2020-09-10$33.45$40.249,700
2020-09-09$34.09$41.0111,300
2020-09-08$33.41$40.1928,500
2020-09-04$33.52$40.3231,900
2020-09-03$33.06$39.775,200
2020-09-02$33.10$39.8232,900
2020-09-01$32.34$38.9037,500
2020-08-31$34.05$40.963,000
2020-08-28$33.34$40.1123,400
2020-08-27$34.20$41.141,800
2020-08-26$33.34$40.117,500
2020-08-25$34.61$41.646,500
2020-08-24$33.98$40.883,000
2020-08-21$33.30$40.065,400
2020-08-20$33.75$40.603,100
2020-08-19$34.44$41.432,200
2020-08-18$34.54$41.556,200
2020-08-17$34.19$41.134,900
2020-08-14$34.36$41.3320,500
2020-08-13$34.34$41.315,500
2020-08-12$34.29$40.581,900
2020-08-11$33.25$39.355,300
2020-08-10$33.46$39.607,500
2020-08-07$33.86$40.071,900
2020-08-06$33.58$39.742,600
2020-08-05$34.96$41.385,400
2020-08-04$35.20$41.666,300
2020-08-03$37.28$44.121,800
2020-07-31$37.01$43.803,000
2020-07-30$37.08$43.891,700
2020-07-29$37.31$44.164,300
2020-07-28$36.74$43.482,900
2020-07-27$35.44$41.945,300
2020-07-24$35.29$41.7739,000
2020-07-23$35.95$42.551,100
2020-07-22$35.86$42.449,800
2020-07-21$35.44$41.941,200
2020-07-20$35.81$42.383,200
2020-07-17$34.89$41.296,500
2020-07-16$34.99$41.41700
2020-07-15$35.49$42.004,400
2020-07-14$35.00$41.423,300
2020-07-13$34.65$41.013,400
2020-07-10$34.49$40.823,000
2020-07-09$33.80$40.006,800
2020-07-08$34.99$41.411,300
2020-07-07$33.89$40.1110,200
2020-07-06$33.99$40.238,100
2020-07-02$33.90$40.127,700
2020-07-01$33.19$39.285,700
2020-06-30$33.71$39.9010,300
2020-06-29$32.83$38.861,000
2020-06-26$33.65$39.832,800
2020-06-25$32.94$38.994,000
2020-06-24$33.24$39.349,000
2020-06-23$35.56$42.094,900
2020-06-22$34.96$41.382,800
2020-06-19$35.96$42.568,100
2020-06-18$34.39$40.701,500
2020-06-17$35.55$42.075,900
2020-06-16$35.63$42.173,800
2020-06-15$34.75$41.133,800
2020-06-12$35.26$41.73231,000
2020-06-11$34.06$40.3123,400
2020-06-10$36.11$42.74410,200
2020-06-09$35.95$42.5511,600
2020-06-08$37.06$43.864,600
2020-06-05$37.37$44.2339,500
2020-06-04$36.76$43.512,800
2020-06-03$36.91$43.683,500
2020-06-02$34.95$41.3663,400
2020-06-01$35.19$41.651,900
2020-05-29$35.16$41.613,500
2020-05-28$36.04$42.652,800
2020-05-27$35.23$41.702,400
2020-05-26$34.85$41.252,000
2020-05-22$34.70$41.0735,400
2020-05-21$35.80$42.37400
2020-05-20$34.49$40.8211,600
2020-05-19$34.40$40.715,100
2020-05-18$34.98$41.401,200
2020-05-15$32.81$38.834,300
2020-05-14$33.45$39.593,600
2020-05-13$35.11$41.551,600
2020-05-12$34.35$40.651,300
2020-05-11$33.93$40.162,000
2020-05-08$34.04$40.292,300
2020-05-07$34.10$40.360
2020-05-06$34.10$40.3615,300
2020-05-05$34.26$40.551,000
2020-05-04$33.70$39.8916,900
2020-05-01$32.64$38.632,100
2020-04-30$34.97$41.393,600
2020-04-29$34.04$40.29800
2020-04-28$33.31$39.421,700
2020-04-27$33.31$39.42400
2020-04-24$32.53$38.504,800
2020-04-23$33.03$39.092,900
2020-04-22$32.52$38.495,400
2020-04-21$31.28$37.023,200
2020-04-20$33.14$39.221,200
2020-04-17$33.45$39.59800
2020-04-16$32.41$38.365,800
2020-04-15$32.55$38.521,600
2020-04-14$32.70$38.705,100
2020-04-13$32.93$38.974,600
2020-04-09$32.35$38.2930,800
2020-04-08$31.85$37.707,100
2020-04-07$31.63$37.4410,000
2020-04-06$30.97$36.6527,100
2020-04-03$31.05$36.7551,300
2020-04-02$31.03$36.734,600
2020-04-01$30.73$36.3751,100
2020-03-31$32.93$38.975,700
2020-03-30$31.00$36.692,800
2020-03-27$31.20$36.9310,200
2020-03-26$32.75$38.764,100
2020-03-25$29.18$34.5459,300
2020-03-24$26.94$31.885,700
2020-03-23$26.69$31.597,400
2020-03-20$27.28$32.294,700
2020-03-19$27.10$32.074,900
2020-03-18$24.55$29.0623,800
2020-03-17$26.43$31.287,400
2020-03-16$28.07$33.227,400
2020-03-13$31.48$37.262,600
2020-03-12$30.99$36.6813,600
2020-03-11$32.57$38.554,800
2020-03-10$34.00$40.242,300
2020-03-09$34.45$40.772,600
2020-03-06$35.35$41.84900
2020-03-05$35.75$42.3142,600
2020-03-04$36.30$42.964,300
2020-03-03$36.60$43.323,800
2020-03-02$35.45$41.962,800
2020-02-28$34.50$40.8344,900
2020-02-27$36.53$43.2336,800
2020-02-26$37.50$43.9647,800
2020-02-25$39.18$45.930
2020-02-24$39.18$45.93400
2020-02-21$40.08$46.992,000
2020-02-20$40.58$47.57100
2020-02-19$40.58$47.57600
2020-02-18$40.00$46.891,900
2020-02-14$39.55$46.37600
2020-02-13$40.60$47.605,500
2020-02-12$40.23$47.16600
2020-02-11$40.00$46.89300
2020-02-10$40.45$47.42500
2020-02-07$40.50$47.48600
2020-02-06$41.04$48.116,000
2020-02-05$41.25$48.360
2020-02-04$41.25$48.361,500
2020-02-03$39.95$46.840
2020-01-31$39.95$46.841,300
2020-01-30$40.73$47.750
2020-01-29$40.73$47.751,700
2020-01-28$40.41$47.381,900
2020-01-27$41.10$48.184,600
2020-01-24$41.96$49.1931,200
2020-01-23$41.80$49.011,000
2020-01-22$41.85$49.06400
2020-01-21$42.09$49.352,800
2020-01-17$42.63$49.9812,800
2020-01-16$41.99$49.231,700
2020-01-15$42.09$49.351,000
2020-01-14$41.54$48.701,900
2020-01-13$41.49$48.643,900
2020-01-10$42.15$49.421,100
2020-01-09$42.66$50.016,100
2020-01-08$41.60$48.772,500
2020-01-07$41.27$48.3823,600
2020-01-06$41.44$48.58300
2020-01-03$41.09$48.17600
2020-01-02$41.49$48.644,600