Diageo plc Common Stock (DEO)

Historical Prices For Diageo plc Common Stock (DEO)

Date Range:

2025-01-02 - 2025-04-02

Date	Open	High	Low	Close	Volume	Adjusted Close
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
1/24/2025	124.21	125.10	123.05	124.45	1,855,278	122.59
1/23/2025	118.01	119.44	117.30	118.98	765,336	117.21
1/22/2025	118.81	118.89	117.48	117.65	835,379	115.90
1/21/2025	119.20	120.45	119.04	119.73	1,075,437	117.94
1/17/2025	118.43	119.09	118.04	118.79	895,669	117.02
1/16/2025	115.68	117.38	115.12	117.37	907,168	115.62
1/15/2025	115.95	116.69	115.32	115.94	811,521	114.21
1/14/2025	114.40	115.03	113.99	114.50	1,197,436	112.79
1/13/2025	115.84	117.05	115.16	116.67	2,269,286	114.93
1/10/2025	122.25	122.25	118.22	118.23	1,305,764	116.47
1/08/2025	124.49	125.52	124.16	125.44	620,688	123.57
1/07/2025	125.98	126.73	124.54	124.88	931,674	123.02
1/06/2025	123.12	126.34	123.10	125.32	1,722,401	123.45
1/03/2025	122.72	122.76	121.38	121.38	1,166,871	119.57