Diageo plc Common Stock (DEO)

Historical Prices For Diageo plc Common Stock (DEO)

Date Range:

2025-01-26 - 2025-04-26

Date	Open	High	Low	Close	Volume	Adjusted Close
4/25/2025	110.88	111.20	109.72	110.57	880,097	110.57
4/24/2025	112.08	112.33	111.22	111.63	676,323	111.63
4/23/2025	111.57	112.78	110.25	110.95	1,030,781	110.95
4/22/2025	112.32	113.08	111.84	112.37	1,621,296	112.37
4/21/2025	109.50	109.91	108.47	109.70	643,097	109.70
4/17/2025	108.89	110.08	108.67	109.58	1,291,704	109.58
4/16/2025	109.01	110.13	107.85	108.20	974,590	108.20
4/15/2025	108.17	108.84	107.47	107.57	774,623	107.57
4/14/2025	110.93	111.65	109.82	110.60	1,129,132	110.60
4/11/2025	107.27	109.72	106.76	109.53	998,186	109.53
4/10/2025	107.48	107.86	104.86	107.04	1,865,216	107.04
4/09/2025	103.74	107.63	102.56	107.57	2,023,968	107.57
4/08/2025	104.78	105.24	100.76	101.70	1,347,079	101.70
4/07/2025	101.29	104.87	100.72	101.78	2,124,760	101.78
4/04/2025	104.92	105.81	103.97	103.97	3,580,381	103.97
4/03/2025	109.04	109.16	106.43	108.01	2,560,788	108.01
4/02/2025	106.57	106.74	105.75	106.48	1,247,966	106.48
4/01/2025	104.95	105.35	104.21	104.51	920,208	104.51
3/31/2025	104.24	105.30	103.70	104.79	1,317,701	104.79
3/28/2025	105.64	106.55	105.09	105.38	1,414,606	105.38
3/27/2025	104.82	106.08	104.82	105.52	955,179	105.52
3/26/2025	104.80	106.14	104.80	105.96	926,999	105.96
3/25/2025	106.61	106.70	104.98	105.20	847,609	105.20
3/24/2025	106.52	107.40	105.85	106.19	948,784	106.19
3/21/2025	106.90	107.44	106.42	107.04	781,495	107.04
3/20/2025	106.49	108.12	106.46	108.00	845,006	108.00
3/19/2025	107.29	108.05	105.22	106.44	1,990,509	106.44
3/18/2025	108.87	109.48	108.07	108.13	818,380	108.13
3/17/2025	107.61	109.45	107.61	109.29	1,306,962	109.29
3/14/2025	107.31	107.88	107.06	107.65	1,047,820	107.65
3/13/2025	107.75	108.77	107.57	107.95	1,364,250	107.95
3/12/2025	110.32	110.40	108.12	108.42	699,314	108.42
3/11/2025	111.66	111.70	109.54	110.40	989,258	110.40
3/10/2025	111.64	114.16	111.35	112.19	1,773,635	112.19
3/07/2025	111.37	113.56	111.37	112.84	1,381,789	112.84
3/06/2025	111.08	114.47	111.00	114.19	1,126,415	114.19
3/05/2025	113.81	114.25	112.91	113.97	1,235,895	113.97
3/04/2025	109.10	109.91	108.13	108.31	957,168	108.31
3/03/2025	109.72	110.61	108.39	109.15	1,017,451	109.15
2/28/2025	109.39	109.60	107.95	108.82	718,801	108.82
2/27/2025	109.03	109.65	108.33	108.64	973,197	107.02
2/26/2025	110.41	111.44	110.04	110.49	1,217,492	108.84
2/25/2025	110.70	111.34	109.71	109.90	642,296	108.26
2/24/2025	109.96	111.41	109.40	110.27	912,078	108.63
2/21/2025	109.70	111.09	109.25	110.52	868,090	108.87
2/20/2025	106.38	107.98	106.13	107.98	1,179,857	106.37
2/19/2025	106.72	107.33	106.36	106.50	1,084,452	104.91
2/18/2025	108.11	108.49	107.44	107.72	1,377,380	106.11
2/14/2025	108.78	109.33	107.42	107.53	864,531	105.93
2/13/2025	109.45	109.77	108.68	109.38	1,439,564	107.75
2/12/2025	107.00	107.21	105.72	106.42	1,026,198	104.83
2/11/2025	107.24	108.40	107.24	108.13	866,605	106.52
2/10/2025	109.41	109.50	108.19	108.46	1,166,293	106.84
2/07/2025	111.08	111.36	110.18	110.49	976,669	108.84
2/06/2025	112.59	112.92	111.25	111.84	1,098,650	110.17
2/05/2025	113.16	113.25	111.36	111.47	1,412,977	109.81
2/04/2025	116.88	117.53	115.83	115.95	1,135,692	114.22
2/03/2025	115.70	118.50	115.24	116.93	1,639,124	115.19
1/31/2025	119.52	121.48	119.12	119.97	990,410	118.18
1/30/2025	121.68	122.43	120.87	121.57	954,988	119.76
1/29/2025	121.77	122.10	120.42	120.70	770,769	118.90
1/28/2025	125.40	125.56	123.28	123.54	742,095	121.70
1/27/2025	124.29	125.94	123.61	125.67	1,265,737	123.80