Diageo plc Common Stock (DEO)

Historical Prices For Diageo plc Common Stock (DEO)

Date Range:

2025-08-01 - 2025-11-01

Date	Open	High	Low	Close	Volume	Adjusted Close
10/31/2025	91.46	92.44	90.65	92.09	1,405,616	92.09
10/30/2025	91.09	91.52	90.50	91.00	2,220,972	91.00
10/29/2025	93.27	93.50	91.42	91.71	2,005,720	91.71
10/28/2025	94.73	94.88	94.02	94.05	828,123	94.05
10/27/2025	95.13	95.92	94.48	95.24	1,398,762	95.24
10/24/2025	96.78	96.87	96.09	96.23	980,689	96.23
10/23/2025	97.46	97.50	96.67	96.87	1,920,810	96.87
10/22/2025	97.50	99.06	97.37	97.82	1,165,417	97.82
10/21/2025	98.46	98.84	97.60	97.95	1,035,860	97.95
10/20/2025	97.73	98.53	97.60	97.97	966,729	97.97
10/17/2025	97.11	97.92	96.86	97.63	1,922,726	97.63
10/16/2025	97.30	99.58	96.82	98.67	2,407,591	96.15
10/15/2025	94.51	95.22	94.39	95.22	1,180,942	92.79
10/14/2025	94.34	95.63	94.19	94.81	1,614,333	92.39
10/13/2025	95.08	96.22	94.77	95.65	1,004,844	93.21
10/10/2025	96.03	96.62	95.13	95.68	1,590,828	93.24
10/09/2025	95.67	95.78	94.83	95.41	1,303,814	92.97
10/08/2025	95.56	96.17	95.77	95.77	1,144,244	93.33
10/07/2025	95.52	95.92	94.66	95.90	1,580,643	93.45
10/06/2025	95.82	95.83	94.22	94.38	1,841,739	91.97
10/03/2025	96.12	97.34	96.04	96.27	1,329,189	93.81
10/02/2025	96.29	97.08	96.08	96.35	1,008,842	93.89
10/01/2025	97.79	98.13	95.85	96.54	1,533,104	94.08
9/30/2025	94.77	95.53	94.57	95.43	899,211	92.99
9/29/2025	94.91	95.30	94.49	95.01	1,315,822	92.58
9/26/2025	93.54	94.27	93.42	94.15	1,167,042	91.75
9/25/2025	95.94	95.94	93.62	93.64	2,570,454	91.25
9/24/2025	95.33	95.86	95.12	95.46	2,454,600	93.02
9/23/2025	96.77	96.92	96.00	96.33	1,745,726	93.87
9/22/2025	97.00	97.18	95.94	95.98	1,798,234	93.53
9/19/2025	98.24	98.73	97.58	97.64	1,026,591	95.15
9/18/2025	98.73	99.08	97.98	98.20	1,198,911	95.69
9/17/2025	100.16	101.06	98.97	99.05	2,024,360	96.52
9/16/2025	100.84	101.10	99.93	100.07	2,090,472	97.52
9/15/2025	102.18	102.47	100.27	100.46	1,688,071	97.90
9/12/2025	103.01	103.24	101.62	101.72	826,782	99.12
9/11/2025	103.94	104.45	103.66	103.69	689,041	101.04
9/10/2025	104.37	104.91	104.13	104.30	769,481	101.64
9/09/2025	105.61	106.28	104.79	104.99	1,085,596	102.31
9/08/2025	108.07	108.07	106.22	106.40	915,974	103.68
9/05/2025	109.63	111.19	109.53	110.25	858,911	107.44
9/04/2025	110.10	110.31	109.42	109.74	717,551	106.94
9/03/2025	110.58	110.67	109.74	110.02	604,492	107.21
9/02/2025	110.11	110.81	109.92	110.70	1,094,464	107.87
8/29/2025	110.91	112.22	110.86	111.83	937,904	108.97
8/28/2025	113.26	113.28	111.87	112.17	719,181	109.31
8/27/2025	111.20	112.04	110.94	112.03	648,008	109.17
8/26/2025	113.36	113.36	111.05	111.16	1,432,612	108.32
8/25/2025	114.74	114.78	113.52	113.64	536,734	110.74
8/22/2025	114.56	116.41	114.56	115.33	1,066,029	112.39
8/21/2025	114.08	114.76	113.62	114.40	1,214,462	111.48
8/20/2025	114.67	115.78	114.61	115.25	2,036,685	112.31
8/19/2025	112.87	114.39	112.84	114.07	1,441,054	111.16
8/18/2025	109.72	111.10	109.67	110.64	1,391,775	107.81
8/15/2025	111.50	111.71	110.49	110.95	712,708	108.12
8/14/2025	110.31	110.72	109.60	110.71	958,929	107.88
8/13/2025	110.00	111.23	109.73	110.97	1,323,568	108.14
8/12/2025	111.39	112.35	111.21	111.44	808,116	108.59
8/11/2025	110.05	111.65	109.98	111.55	1,549,170	108.70
8/08/2025	108.95	109.82	108.66	109.47	1,049,940	106.67
8/07/2025	106.97	109.27	106.97	109.00	1,793,753	106.22
8/06/2025	105.51	107.22	105.37	106.97	2,837,743	104.24
8/05/2025	101.15	102.64	100.38	101.70	2,217,787	99.10
8/04/2025	96.50	98.68	96.45	98.17	2,439,930	95.66
8/01/2025	98.26	98.49	97.10	97.46	1,740,364	94.97