Get the Stockscreener App
19.79
9.13%
-1.988
Diageo plc Stock (DGEAF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun 03, 2026 | $20.07 | $19.60 | $0.468 | 1,414.0 | -9.80% |
| May 22, 2026 | $21.79 | $21.16 | $0.622 | 6,400.0 | +2.19% |
| May 21, 2026 | $21.56 | $21.30 | $0.258 | 1,262.0 | -0.83% |
| May 20, 2026 | $21.49 | $20.64 | $0.848 | 4,054.0 | +1.95% |
| May 19, 2026 | $21.42 | $21.08 | $0.3384 | 3,726.0 | -0.44% |
| May 18, 2026 | $21.17 | $20.59 | $0.584 | 4,605.0 | +2.02% |
| May 15, 2026 | $20.75 | $20.10 | $0.654 | 6,108.0 | +3.17% |
| May 14, 2026 | $20.41 | $19.84 | $0.566 | 6,319.0 | -1.06% |
| May 13, 2026 | $20.44 | $19.95 | $0.482 | 2,539.0 | -1.65% |
| May 12, 2026 | $20.68 | $20.17 | $0.5061 | 2,010.0 | +0.37% |
| May 11, 2026 | $20.73 | $20.21 | $0.514 | 8,076.0 | -2.87% |
| May 08, 2026 | $21.29 | $20.86 | $0.432 | 3,799.0 | +0.72% |
| May 07, 2026 | $21.16 | $20.37 | $0.794 | 6,615.0 | -1.94% |
| May 06, 2026 | $21.51 | $20.85 | $0.656 | 3,808.0 | +6.17% |
| May 05, 2026 | $20.22 | $19.65 | $0.57 | 6,507.0 | +0.54% |
Diageo plc Stock (DGEAF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Diageo plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of DGEAF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Diageo plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Diageo plc Stock (DGEAF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Jun, 2026 | $20.07 | $19.60 | $0.468 | 1,414.0 | -9.80% |
| May, 2026 | $21.79 | $19.47 | $2.32 | 75,056.0 | +8.61% |
| Apr, 2026 | $21.16 | $18.05 | $3.10 | 106,769.0 | +6.61% |
| Mar, 2026 | $21.05 | $17.85 | $3.20 | 139,938.0 | -21.35% |
| Feb, 2026 | $24.66 | $22.75 | $1.91 | 15,720.0 | +2.36% |
| Jan, 2026 | $23.38 | $21.21 | $2.17 | 172,503.0 | +8.81% |
Diageo plc Stock (DGEAF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $23.36 | $20.93 | $2.43 | 261,528.0 | -6.90% |
| Nov, 2025 | $24.55 | $21.69 | $2.86 | 233,719.0 | +1.89% |
| Oct, 2025 | $24.82 | $22.40 | $2.42 | 211,103.0 | -4.07% |
| Sep, 2025 | $28.14 | $23.38 | $4.76 | 156,862.0 | -16.03% |
| Aug, 2025 | $29.74 | $23.79 | $5.95 | 227,788.0 | +14.63% |
| Jul, 2025 | $27.35 | $24.57 | $2.78 | 128,113.0 | -3.65% |
| Jun, 2025 | $28.28 | $24.83 | $3.45 | 245,601.0 | -5.95% |
| May, 2025 | $30.08 | $26.91 | $3.17 | 39,297.0 | -4.67% |
| Apr, 2025 | $29.25 | $25.03 | $4.22 | 78,383.0 | +9.50% |
| Mar, 2025 | $28.97 | $25.71 | $3.26 | 283,574.0 | -3.82% |
| Feb, 2025 | $29.86 | $26.31 | $3.55 | 274,716.0 | -9.55% |
| Jan, 2025 | $31.94 | $28.22 | $3.72 | 53,375.0 | -6.29% |
Diageo plc Stock (DGEAF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $33.48 | $29.23 | $4.25 | 130,249.0 | +8.70% |
| Nov, 2024 | $31.21 | $28.77 | $2.44 | 52,761.0 | -3.62% |
| Oct, 2024 | $35.34 | $30.40 | $4.94 | 27,986.0 | -12.24% |
| Sep, 2024 | $35.79 | $31.06 | $4.73 | 78,481.0 | +7.61% |
| Aug, 2024 | $33.73 | $29.63 | $4.10 | 209,369.0 | +2.88% |
| Jul, 2024 | $33.19 | $30.82 | $2.38 | 63,891.0 | -0.03% |
| Jun, 2024 | $34.62 | $31.10 | $3.52 | 78,111.0 | -6.48% |
| May, 2024 | $35.92 | $32.41 | $3.51 | 243,425.0 | -4.64% |
| Apr, 2024 | $36.95 | $33.71 | $3.24 | 30,453.0 | -5.83% |
| Mar, 2024 | $37.76 | $35.05 | $2.71 | 54,867.0 | +0.88% |
| Feb, 2024 | $38.17 | $35.19 | $2.98 | 47,481.0 | +3.19% |
| Jan, 2024 | $36.83 | $33.92 | $2.91 | 66,226.0 | +0.00% |
1.52%
1.14%
Cap:
|
Volume (24h):