Want to see DEO full AI Analyst Report?
Diageo (DEO) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 93.48 | 94.04 | 93.12 | 93.44 | 93.44 | +2.31% | 928,094 | 0.85 |
| Oct 29, 2026 | 91.93 | 92.29 | 90.55 | 91.33 | 91.33 | -0.69% | 776,664 | 0.71 |
| Oct 28, 2026 | 92.54 | 93.03 | 91.34 | 91.96 | 91.96 | -1.19% | 1,024,409 | 0.94 |
| Oct 27, 2026 | 93.05 | 93.50 | 92.81 | 93.07 | 93.07 | -1.42% | 561,320 | 0.51 |
| Oct 26, 2026 | 94.76 | 95.05 | 94.25 | 94.41 | 94.41 | -1.63% | 960,299 | 0.87 |
| Oct 23, 2026 | 96.52 | 96.99 | 95.22 | 95.97 | 95.97 | -0.74% | 987,694 | 0.89 |
| Oct 22, 2026 | 93.50 | 96.69 | 93.47 | 96.69 | 96.69 | +4.14% | 1,117,095 | 1.00 |
| Oct 21, 2026 | 93.53 | 93.76 | 92.48 | 92.85 | 92.85 | -0.60% | 1,179,989 | 1.07 |
| Oct 20, 2026 | 93.79 | 94.20 | 93.38 | 93.41 | 93.41 | -0.09% | 862,960 | 0.78 |
| Oct 19, 2026 | 93.94 | 94.54 | 93.28 | 93.49 | 93.49 | -1.70% | 1,370,248 | 1.25 |
| Oct 16, 2026 | 94.25 | 95.54 | 94.21 | 95.11 | 95.11 | +2.49% | 1,060,325 | 0.97 |
| Oct 15, 2026 | 93.35 | 94.85 | 93.35 | 93.96 | 92.80 | +2.13% | 880,770 | 0.80 |
| Oct 14, 2026 | 91.28 | 92.09 | 90.45 | 92.00 | 90.86 | +1.74% | 1,096,506 | 1.01 |
| Oct 13, 2026 | 91.01 | 91.16 | 90.19 | 90.43 | 89.31 | +1.92% | 1,653,342 | 1.53 |
| Oct 12, 2026 | 87.40 | 89.30 | 87.40 | 88.73 | 87.63 | +2.31% | 1,689,799 | 1.58 |
| Oct 09, 2026 | 87.03 | 87.15 | 86.36 | 86.73 | 85.66 | -0.29% | 490,566 | 0.45 |
| Oct 08, 2026 | 85.53 | 87.17 | 85.10 | 86.98 | 85.91 | +2.66% | 893,459 | 0.83 |
| Oct 07, 2026 | 85.08 | 85.72 | 84.63 | 84.73 | 83.68 | -0.06% | 1,824,722 | 1.72 |
| Oct 06, 2026 | 84.86 | 85.29 | 84.49 | 84.78 | 83.73 | +0.96% | 1,144,000 | 1.09 |
| Oct 05, 2026 | 83.70 | 84.29 | 83.20 | 83.97 | 82.93 | -0.92% | 1,226,383 | 1.17 |
| Oct 02, 2026 | 85.02 | 85.52 | 84.54 | 84.75 | 83.70 | +0.39% | 1,139,896 | 1.09 |
| Oct 01, 2026 | 85.05 | 85.20 | 84.00 | 84.42 | 83.38 | -1.38% | 1,118,799 | 1.07 |
| Sep 30, 2026 | 86.56 | 86.66 | 85.60 | 85.60 | 84.54 | +0.30% | 785,826 | 0.76 |
| Sep 29, 2026 | 84.98 | 85.40 | 84.52 | 85.34 | 84.29 | -1.04% | 756,796 | 0.73 |
| Sep 28, 2026 | 86.82 | 87.16 | 85.70 | 86.24 | 85.18 | -1.46% | 705,631 | 0.68 |
| Sep 25, 2026 | 86.97 | 87.56 | 86.76 | 87.52 | 86.44 | +0.79% | 580,559 | 0.55 |
| Sep 24, 2026 | 87.23 | 87.40 | 86.50 | 86.83 | 85.76 | +0.84% | 882,414 | 0.84 |
| Sep 23, 2026 | 86.58 | 86.74 | 85.59 | 86.11 | 85.05 | -1.44% | 816,657 | 0.77 |
| Sep 22, 2026 | 87.53 | 88.13 | 87.10 | 87.37 | 86.29 | +0.63% | 573,942 | 0.54 |
| Sep 21, 2026 | 85.74 | 87.05 | 85.08 | 86.82 | 85.75 | +1.44% | 795,523 | 0.75 |
| Sep 18, 2026 | 85.97 | 86.22 | 85.52 | 85.59 | 84.53 | -1.30% | 985,205 | 0.92 |
| Sep 17, 2026 | 86.91 | 87.13 | 86.10 | 86.72 | 85.65 | -0.26% | 1,508,639 | 1.42 |
| Sep 16, 2026 | 87.56 | 87.73 | 86.61 | 86.95 | 85.88 | +0.17% | 1,381,407 | 1.33 |
| Sep 15, 2026 | 87.10 | 87.47 | 86.63 | 86.80 | 85.73 | -1.79% | 650,390 | 0.62 |
| Sep 14, 2026 | 89.05 | 89.46 | 88.26 | 88.38 | 87.29 | +2.02% | 965,216 | 0.91 |
| Sep 11, 2026 | 87.23 | 87.42 | 85.81 | 86.63 | 85.56 | +0.37% | 1,550,919 | 1.47 |
| Sep 10, 2026 | 86.37 | 86.92 | 85.74 | 86.31 | 85.24 | +0.24% | 891,622 | 0.84 |
| Sep 09, 2026 | 87.25 | 87.51 | 85.91 | 86.10 | 85.04 | -1.19% | 1,590,337 | 1.51 |
| Sep 08, 2026 | 88.28 | 88.93 | 87.12 | 87.14 | 86.06 | -2.30% | 861,222 | 0.81 |
| Sep 07, 2026 | 90.25 | 90.70 | 89.14 | 89.19 | 88.09 | +0.00% | 0 | 0.00 |
| Sep 04, 2026 | 90.25 | 90.70 | 89.14 | 89.19 | 88.09 | -1.64% | 1,068,504 | 0.97 |
| Sep 03, 2026 | 90.73 | 90.87 | 89.64 | 90.68 | 89.56 | -0.50% | 691,868 | 0.62 |
| Sep 02, 2026 | 90.40 | 91.73 | 90.23 | 91.14 | 90.01 | +1.20% | 840,963 | 0.75 |
| Sep 01, 2026 | 90.30 | 91.17 | 89.87 | 90.06 | 88.95 | -1.95% | 949,835 | 0.83 |
| Aug 31, 2026 | 92.60 | 92.73 | 91.63 | 91.85 | 90.72 | -1.22% | 507,275 | 0.44 |
| Aug 28, 2026 | 92.78 | 93.18 | 92.32 | 92.99 | 91.84 | +0.98% | 486,789 | 0.42 |
| Aug 27, 2026 | 92.38 | 92.74 | 91.97 | 92.09 | 90.95 | -1.69% | 607,705 | 0.52 |
| Aug 26, 2026 | 95.49 | 95.49 | 93.62 | 93.67 | 92.51 | -1.14% | 1,618,425 | 1.40 |
| Aug 25, 2026 | 94.68 | 95.08 | 94.18 | 94.75 | 93.58 | -1.37% | 1,007,988 | 0.87 |
| Aug 24, 2026 | 95.34 | 96.99 | 95.34 | 96.07 | 94.88 | +1.53% | 712,086 | 0.61 |