Skip to main content
DEO logo

Diageo plc

DEONYSEConsumer StaplesBeverages - Wineries & Distilleries

$94.41Today:- (-)1Y −0.19%

As of Oct 26, 2026 close

Market cap
$52.66B
P/E (TTM)
12.89
Forward P/E
24.04
Dividend yield
1.99%
52-week range
$72.45$102.74
Volume (live)
-
Avg. volume (3M)
1.03M

Diageo (DEO) Historical Stock Prices

Analyze Diageo (DEO) historical stock prices with comprehensive OHLC data, adjusted close prices, and daily trading volume. Access interactive price charts and detailed historical price data across multiple timeframes including daily, weekly, monthly, and yearly intervals for complete price history analysis.

Diageo (DEO) Interactive Price Chart

Interactive historical price chart showing Diageo stock price movements and trends across multiple time periods.

Loading chart...

DEO Historical Price Data Table

Complete historical stock price data with OHLC prices, adjusted close, and daily trading volume. Filter by time interval and date range for detailed price history analysis.

Filter Historical Data

Active filters: 6 Months · Daily127 records
Showing 1-50 of 127
Scroll for more columns
DEO historical price data table with daily, weekly, monthly, quarterly, and yearly trading intervals. Track Open, High, Low, Close, Adjusted Close prices, and trading volume to analyze price trends, technical patterns, and market activity for comprehensive price history analysis.
DateOpenHighLowCloseAdj CloseVolume
Oct 27, 202693.0593.5092.8193.0793.07561.32K
Oct 26, 202694.7695.0594.2594.4194.41960.30K
Oct 23, 202696.5296.9995.2295.9795.97987.70K
Oct 22, 202693.5096.6993.4796.6996.691.12M
Oct 21, 202693.5393.7592.4892.8592.851.18M
Oct 20, 202693.7994.2093.3893.4193.41862.96K
Oct 19, 202693.9494.5493.2893.4993.491.37M
Oct 16, 202694.2595.5494.2095.1195.111.06M
Oct 15, 202693.3594.8593.3593.9692.80880.40K
Oct 14, 202691.2892.0990.4592.0090.861.10M
Oct 13, 202691.0191.1690.1990.4389.311.65M
Oct 12, 202687.4089.3087.4088.7387.631.69M
Oct 9, 202687.0387.1586.3686.7385.66490.57K
Oct 8, 202685.5387.1785.1086.9885.91893.46K
Oct 7, 202685.0885.7284.6384.7383.681.82M
Oct 6, 202684.8685.2984.4984.7883.731.14M
Oct 5, 202683.7084.2983.2083.9782.931.23M
Oct 2, 202685.0285.5284.5484.7583.701.14M
Oct 1, 202685.0585.2084.0084.4283.381.12M
Sep 30, 202686.5686.6685.6085.6084.54785.83K
Sep 29, 202684.9885.4084.5285.3484.29756.80K
Sep 28, 202686.8287.1685.7086.2485.18705.63K
Sep 25, 202686.9787.5686.7687.5286.44580.56K
Sep 24, 202687.2387.4086.5086.8385.76882.41K
Sep 23, 202686.5886.7485.5986.1185.05816.66K
Sep 22, 202687.5388.1387.1087.3786.29573.94K
Sep 21, 202685.7487.0585.0886.8285.75795.52K
Sep 18, 202685.9786.2285.5285.5984.53985.21K
Sep 17, 202686.9187.1386.1086.7285.651.51M
Sep 16, 202687.5687.7386.6186.9585.881.38M
Sep 15, 202687.1087.4786.6386.8085.73650.39K
Sep 14, 202689.0589.4688.2688.3887.29965.22K
Sep 11, 202687.2387.4285.8186.6385.561.55M
Sep 10, 202686.3786.9285.7486.3185.24891.62K
Sep 9, 202687.2587.5085.9186.1085.041.59M
Sep 8, 202688.2888.9387.1287.1486.06861.22K
Sep 4, 202690.2590.7089.1489.1988.091.07M
Sep 3, 202690.7390.8789.6490.6889.56691.87K
Sep 2, 202690.4091.7390.2291.1490.01840.96K
Sep 1, 202690.3091.1789.8690.0688.95949.84K
Aug 31, 202692.6092.7391.6391.8590.72507.27K
Aug 28, 202692.7893.1892.3292.9991.84486.79K
Aug 27, 202692.3892.7491.9792.0990.95607.71K
Aug 26, 202695.4995.4993.6293.6792.511.62M
Aug 25, 202694.6895.0894.1894.7593.581.01M
Aug 24, 202695.3496.9995.3496.0794.88712.09K
Aug 21, 202693.5194.6393.0094.6293.451.05M
Aug 20, 202693.5294.4093.0793.8592.69856.43K
Aug 19, 202690.7593.1290.3692.9091.75917.25K
Aug 18, 202692.1392.1990.9790.9889.86618.93K
Show:
of 127

Source: Daily price history (open, high, low, close and volume). Data as of Oct 27, 2026. Data sources and methodology

Understanding Historical Stock Price Data & OHLC Metrics

Open Price
The price at which the stock opened for trading at the start of the trading session.
High Price
The highest price at which the stock traded during the trading session.
Low Price
The lowest price at which the stock traded during the trading session.
Close Price
The final price when trading closed for the session.
Adjusted Close Price
The closing price adjusted for corporate actions such as dividends, stock splits, and rights offerings. Used for accurate long-term historical price analysis and return calculations.
Volume
The total number of shares traded during the session, indicating trading activity and liquidity.