Diageo plc (DEO) Stock Price History
Historical prices from 2011 to 2026
Loading 10-year price history...
DEO Historical Performance
Short-Term Returns
DEO Stock Price Trajectory (2011–2026)
As of May 7, 2026, Diageo plc (DEO) trades at $84.58, representing a -26.2% return over the past year. The stock has delivered a -42.8% total return over five years (-14.2% CAGR), reflecting challenging market conditions.
The stock reached its all-time high of $223.14 on January 4, 2022. From this peak, DEO has corrected -62.1%, currently trading 8% below its 200-day moving average, suggesting potential weakness.
When compared to Consumer Defensive sector peers STZ (-18.6% 1Y), BEAM (+102.2% 1Y), and SAM (-14.7% 1Y), DEO has underperformed the peer group average. Compare DEO vs STZ →
DEO Historical Price Data (2011–2026)
Showing 30 of 3,650 records| Date | Open | High | Low | Close | Volume | Change % |
|---|---|---|---|---|---|---|
| 2026-05-06 | 85.34 | 85.50 | 84.35 | 84.58 | 2.11M | +5.34% |
| 2026-05-05 | 79.36 | 80.65 | 78.85 | 80.29 | 1.40M | +2.27% |
| 2026-05-04 | 79.75 | 79.75 | 78.25 | 78.51 | 970K | -1.49% |
| 2026-05-01 | 80.88 | 81.06 | 79.53 | 79.70 | 1.24M | -1.18% |
| 2026-04-30 | 78.43 | 81.34 | 78.40 | 80.65 | 3.03M | +4.20% |
| 2026-04-29 | 77.73 | 78.38 | 77.12 | 77.40 | 1.53M | -2.00% |
| 2026-04-28 | 79.61 | 79.80 | 78.86 | 78.98 | 785K | -0.03% |
| 2026-04-27 | 79.13 | 79.54 | 78.98 | 79.00 | 935K | -0.37% |
| 2026-04-24 | 79.44 | 79.99 | 79.02 | 79.29 | 632K | -0.10% |
| 2026-04-23 | 79.46 | 80.24 | 78.73 | 79.37 | 994K | -0.73% |
| 2026-04-22 | 80.31 | 80.60 | 79.69 | 79.95 | 1.65M | -2.02% |
| 2026-04-21 | 82.17 | 82.67 | 81.56 | 81.60 | 1.72M | -0.68% |
| 2026-04-20 | 82.22 | 82.78 | 81.80 | 82.16 | 1.16M | +0.32% |
| 2026-04-17 | 81.90 | 82.71 | 81.51 | 81.90 | 2.03M | +2.32% |
| 2026-04-16 | 80.24 | 80.74 | 80.01 | 80.04 | 1.23M | +0.49% |
| 2026-04-15 | 80.94 | 80.96 | 79.16 | 79.65 | 2.57M | -1.07% |
| 2026-04-14 | 81.19 | 81.30 | 80.44 | 80.51 | 2.07M | +1.59% |
| 2026-04-13 | 77.22 | 79.36 | 77.20 | 79.25 | 1.89M | +2.32% |
| 2026-04-10 | 78.69 | 78.84 | 77.35 | 77.45 | 1.30M | -1.38% |
| 2026-04-09 | 76.31 | 79.06 | 75.97 | 78.53 | 1.33M | +1.85% |
| 2026-04-08 | 78.15 | 78.15 | 76.81 | 77.11 | 1.59M | +4.00% |
| 2026-04-07 | 74.23 | 74.41 | 73.43 | 74.14 | 1.15M | -1.05% |
| 2026-04-06 | 73.45 | 75.19 | 73.11 | 74.92 | 1.73M | +2.22% |
| 2026-04-02 | 73.97 | 74.23 | 72.98 | 73.30 | 1.52M | -1.78% |
| 2026-04-01 | 74.07 | 74.78 | 73.48 | 74.63 | 1.14M | +0.24% |
| 2026-03-31 | 74.62 | 74.67 | 73.14 | 74.45 | 2.41M | +1.36% |
| 2026-03-30 | 74.21 | 75.11 | 73.19 | 73.45 | 3.02M | -0.84% |
| 2026-03-27 | 73.59 | 74.61 | 73.26 | 74.07 | 1.64M | +0.45% |
| 2026-03-26 | 74.13 | 75.32 | 73.54 | 73.74 | 1.92M | -0.39% |
| 2026-03-25 | 73.72 | 74.10 | 72.90 | 74.03 | 1.10M | +2.15% |
Full DEO Stock Analysis
Analyst consensus, bull case, AI-generated risk factors, and peer comparison — all in one place.
See DEO's True Return
Price is only half the story. See total return with reinvested dividends.
Launch CalculatorIs DEO Undervalued?
DCF intrinsic value, peer multiples, and analyst estimates — see what the stock is really worth.
View ValuationCompare DEO vs WMT
Side-by-side business, growth, and profitability comparison vs Walmart Inc..
Start ComparisonDEO — Frequently Asked Questions
Quick answers to the most common questions about buying DEO stock.
How has DEO stock performed recently?
DEO declined -26.2% over the past year, below its 5-year annualized CAGR of -14.2%. The stock trades below its 200-day moving average, reflecting the downtrend.
What is DEO's all-time high price?
Diageo plc reached $223.14 on 2022-01-04. The 52-week high is $116.69. Current 1-year return of -26.2% places the stock further from historical peaks.
Where can I download DEO historical price data?
This page provides DEO daily OHLCV data with 50-day MA, 200-day MA, and RSI indicators. Data spans 2011-2026, downloadable in CSV format.