Diageo plc ( DEO) - Price History
Monthly price history for DEO (Diageo plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2025 | $103.90 | $103.90 |
| June 2025 | $100.84 | $100.84 |
| May 2025 | $109.02 | $109.02 |
| April 2025 | $112.02 | $112.02 |
| March 2025 | $104.79 | $104.79 |
| February 2025 | $108.82 | $108.82 |
| January 2025 | $118.18 | $119.97 |
| December 2024 | $125.23 | $127.13 |
| November 2024 | $117.58 | $119.36 |
| October 2024 | $122.31 | $124.16 |
| September 2024 | $138.25 | $140.34 |
| August 2024 | $128.81 | $130.76 |
| July 2024 | $120.57 | $124.75 |
| June 2024 | $121.86 | $126.08 |
| May 2024 | $130.56 | $135.09 |
| April 2024 | $133.53 | $138.16 |
| March 2024 | $143.76 | $148.74 |
| February 2024 | $145.75 | $150.80 |
| January 2024 | $138.02 | $144.33 |
| December 2023 | $139.29 | $145.66 |
| November 2023 | $134.42 | $140.57 |
| October 2023 | $146.79 | $153.50 |
| September 2023 | $142.66 | $149.18 |
| August 2023 | $158.41 | $165.65 |
| July 2023 | $165.75 | $175.94 |
| June 2023 | $163.43 | $173.48 |
| May 2023 | $158.29 | $168.02 |
| April 2023 | $174.76 | $185.50 |
| March 2023 | $170.69 | $181.18 |
| February 2023 | $161.58 | $173.04 |
| January 2023 | $165.14 | $176.85 |
| December 2022 | $166.39 | $178.19 |
| November 2022 | $174.19 | $186.55 |
| October 2022 | $155.91 | $166.97 |
| September 2022 | $158.56 | $169.81 |
| August 2022 | $164.71 | $176.39 |
| July 2022 | $176.52 | $191.40 |
| June 2022 | $160.58 | $174.12 |
| May 2022 | $172.44 | $186.97 |
| April 2022 | $183.24 | $198.68 |
| March 2022 | $187.35 | $203.14 |
| February 2022 | $184.17 | $199.69 |
| January 2022 | $186.61 | $203.95 |
| December 2021 | $201.43 | $220.14 |
| November 2021 | $185.90 | $203.17 |
| October 2021 | $182.70 | $199.67 |
| September 2021 | $176.59 | $193 |
| August 2021 | $175.78 | $192.11 |
| July 2021 | $179.03 | $198.21 |
| June 2021 | $173.14 | $191.69 |
| May 2021 | $174.55 | $193.25 |
| April 2021 | $162 | $179.35 |
| March 2021 | $148.32 | $164.21 |
| February 2021 | $142.48 | $157.74 |
| January 2021 | $143.44 | $160.27 |
| December 2020 | $142.13 | $158.81 |
| November 2020 | $138.67 | $154.95 |
| October 2020 | $116.50 | $130.18 |
| September 2020 | $123.20 | $137.66 |
| August 2020 | $120.28 | $134.40 |
| July 2020 | $129.69 | $147.24 |
| June 2020 | $118.37 | $134.39 |
| May 2020 | $123.85 | $140.61 |
| April 2020 | $122.12 | $138.65 |
| March 2020 | $111.96 | $127.12 |
| February 2020 | $124.99 | $141.91 |
| January 2020 | $137.78 | $157.95 |
| December 2019 | $146.92 | $168.42 |
| November 2019 | $142.57 | $163.44 |
| October 2019 | $142.95 | $163.87 |
| September 2019 | $142.64 | $163.52 |
| August 2019 | $149.41 | $171.28 |
| July 2019 | $143.70 | $166.88 |
| June 2019 | $148.39 | $172.32 |
| May 2019 | $144.72 | $168.06 |
| April 2019 | $145.22 | $168.64 |
| March 2019 | $140.89 | $163.61 |
| February 2019 | $133.28 | $154.78 |
| January 2019 | $130.29 | $152.65 |
| December 2018 | $121.03 | $141.80 |
| November 2018 | $123.21 | $144.35 |
| October 2018 | $117.93 | $138.16 |
| September 2018 | $120.92 | $141.67 |
| August 2018 | $118.99 | $139.41 |
| July 2018 | $123.87 | $147.27 |
| June 2018 | $121.12 | $144.01 |
| May 2018 | $123.24 | $146.52 |
| April 2018 | $119.40 | $141.96 |
| March 2018 | $113.90 | $135.42 |
| February 2018 | $114.08 | $135.64 |
| January 2018 | $119.84 | $143.96 |
| December 2017 | $121.56 | $146.03 |
| November 2017 | $115.27 | $138.47 |
| October 2017 | $114.05 | $137.01 |
| September 2017 | $109.99 | $132.13 |
| August 2017 | $111.89 | $134.41 |
| July 2017 | $107.02 | $130.57 |
| June 2017 | $98.22 | $119.83 |
| May 2017 | $99.93 | $121.92 |
| April 2017 | $96.25 | $117.43 |
| March 2017 | $94.74 | $115.58 |
| February 2017 | $93.70 | $114.31 |
| January 2017 | $90.88 | $112.03 |
| December 2016 | $84.32 | $103.94 |
| November 2016 | $82.13 | $101.24 |
| October 2016 | $87.23 | $107.53 |
| September 2016 | $94.13 | $116.04 |
| August 2016 | $91.24 | $112.48 |
| July 2016 | $92.96 | $116.54 |
| June 2016 | $90.04 | $112.88 |
| May 2016 | $87.04 | $109.13 |
| April 2016 | $86.41 | $108.33 |
| March 2016 | $86.04 | $107.87 |
| February 2016 | $81.84 | $102.60 |
| January 2016 | $84.81 | $107.67 |
| December 2015 | $85.91 | $109.07 |
| November 2015 | $90.24 | $114.56 |
| October 2015 | $90.65 | $115.08 |
| September 2015 | $84.91 | $107.79 |
| August 2015 | $83.79 | $106.37 |
| July 2015 | $86.75 | $112.31 |
| June 2015 | $89.63 | $116.04 |
| May 2015 | $85.71 | $110.96 |
| April 2015 | $85.76 | $111.02 |
| March 2015 | $85.41 | $110.57 |
| February 2015 | $91.80 | $118.85 |
| January 2015 | $90.25 | $118.13 |
| December 2014 | $87.17 | $114.09 |
| November 2014 | $94.13 | $123.20 |
| October 2014 | $90.13 | $117.97 |
| September 2014 | $88.17 | $115.40 |
| August 2014 | $89.95 | $119.87 |
| July 2014 | $88.55 | $120.22 |
| June 2014 | $93.75 | $127.27 |
| May 2014 | $94.86 | $128.79 |
| April 2014 | $90.44 | $122.78 |
| March 2014 | $91.77 | $124.59 |
| February 2014 | $92.60 | $125.71 |
| January 2014 | $87.52 | $120.05 |
| December 2013 | $96.54 | $132.42 |
| November 2013 | $93.08 | $127.67 |
| October 2013 | $93.02 | $127.59 |
| September 2013 | $92.65 | $127.08 |
| August 2013 | $89.44 | $122.68 |
| July 2013 | $90.11 | $125.33 |
| June 2013 | $82.65 | $114.95 |
| May 2013 | $85.03 | $118.26 |
| April 2013 | $87.86 | $122.20 |
| March 2013 | $90.48 | $125.84 |
| February 2013 | $86.07 | $119.71 |
| January 2013 | $84.96 | $119.30 |
| December 2012 | $83.02 | $116.58 |
| November 2012 | $85.15 | $119.57 |
| October 2012 | $81.36 | $114.24 |
| September 2012 | $80.28 | $112.73 |
| August 2012 | $76.59 | $109.22 |
| July 2012 | $74.96 | $106.90 |
| June 2012 | $72.27 | $103.07 |
| May 2012 | $66.85 | $95.34 |
| April 2012 | $70.91 | $101.12 |
| March 2012 | $67.67 | $96.50 |
| February 2012 | $67.01 | $95.56 |
| January 2012 | $61.44 | $88.59 |
| December 2011 | $60.63 | $87.42 |
| November 2011 | $59.37 | $85.61 |
| October 2011 | $57.48 | $82.88 |
| September 2011 | $52.66 | $75.93 |
| August 2011 | $54.51 | $80.26 |
| July 2011 | $55.17 | $81.24 |
| June 2011 | $55.60 | $81.87 |
| May 2011 | $57.79 | $85.09 |
| April 2011 | $55.26 | $81.37 |
| March 2011 | $51.76 | $76.22 |
| February 2011 | $52.47 | $78.26 |
| January 2011 | $51.50 | $76.80 |
| December 2010 | $49.84 | $74.33 |
| November 2010 | $48.05 | $71.66 |
| October 2010 | $49.62 | $74 |
| September 2010 | $46.27 | $69.01 |
| August 2010 | $42.97 | $65.50 |
| July 2010 | $45.84 | $69.88 |
| June 2010 | $41.16 | $62.74 |
| May 2010 | $40.20 | $61.28 |
| April 2010 | $44.70 | $68.14 |
| March 2010 | $44.25 | $67.45 |
| February 2010 | $42.23 | $65.28 |
| January 2010 | $43.46 | $67.19 |
| December 2009 | $44.90 | $69.41 |
| November 2009 | $43.73 | $67.61 |
| October 2009 | $42.06 | $65.02 |
| September 2009 | $39.78 | $61.49 |
| August 2009 | $39.23 | $62.04 |
| July 2009 | $39.44 | $62.38 |
| June 2009 | $36.20 | $57.25 |
| May 2009 | $34.50 | $54.56 |
| April 2009 | $30.26 | $47.85 |
| March 2009 | $28.30 | $44.75 |
| February 2009 | $28.86 | $46.49 |
| January 2009 | $33.74 | $54.34 |
| December 2008 | $35.23 | $56.74 |
| November 2008 | $35 | $56.37 |
| October 2008 | $38.61 | $62.19 |
| September 2008 | $42.76 | $68.86 |
| August 2008 | $45.24 | $74.40 |
| July 2008 | $42.79 | $70.38 |
| June 2008 | $44.91 | $73.87 |
| May 2008 | $47.80 | $78.62 |
| April 2008 | $49.80 | $81.90 |
| March 2008 | $49.44 | $81.32 |
| February 2008 | $49.29 | $82.10 |
| January 2008 | $48.49 | $80.77 |
| December 2007 | $51.53 | $85.83 |
| November 2007 | $54.38 | $90.58 |
| October 2007 | $55.08 | $91.75 |
| September 2007 | $52.67 | $87.73 |
| August 2007 | $50.31 | $85.42 |
| July 2007 | $48.11 | $81.68 |
| June 2007 | $49.07 | $83.31 |
| May 2007 | $50.30 | $85.39 |
| April 2007 | $49.71 | $84.40 |
| March 2007 | $47.68 | $80.95 |
| February 2007 | $46.19 | $79.43 |
| January 2007 | $45.78 | $78.73 |
| December 2006 | $46.12 | $79.31 |
| November 2006 | $44.94 | $77.29 |
| October 2006 | $43.30 | $74.47 |
| September 2006 | $41.31 | $71.04 |
| August 2006 | $40.73 | $71.50 |
| July 2006 | $40.06 | $70.32 |
| June 2006 | $38.48 | $67.55 |
| May 2006 | $37.70 | $66.19 |
| April 2006 | $37.74 | $66.25 |
| March 2006 | $36.13 | $63.43 |
| February 2006 | $34.68 | $61.70 |
| January 2006 | $33.74 | $60.02 |
| December 2005 | $32.77 | $58.30 |
| November 2005 | $32.69 | $58.15 |
| October 2005 | $33.41 | $59.43 |
| September 2005 | $32.61 | $58.01 |
| August 2005 | $31.72 | $57.71 |
| July 2005 | $30.60 | $55.67 |
| June 2005 | $32.60 | $59.30 |
| May 2005 | $31.95 | $58.12 |
| April 2005 | $32.85 | $59.75 |
| March 2005 | $31.28 | $56.90 |
| February 2005 | $31.01 | $57.27 |
| January 2005 | $29.74 | $54.91 |
| December 2004 | $31.34 | $57.88 |
| November 2004 | $30.51 | $56.34 |
| October 2004 | $29.12 | $53.78 |
| September 2004 | $27.31 | $50.43 |
| August 2004 | $26.41 | $49.95 |
| July 2004 | $26.55 | $50.22 |
| June 2004 | $28.94 | $54.75 |
| May 2004 | $28.49 | $53.90 |
| April 2004 | $28.81 | $54.50 |
| March 2004 | $27.96 | $52.88 |
| February 2004 | $29.52 | $56.65 |
| January 2004 | $27.72 | $53.20 |
| December 2003 | $27.54 | $52.86 |
| November 2003 | $26.35 | $50.56 |
| October 2003 | $24.91 | $47.81 |
| September 2003 | $23.01 | $44.15 |
| August 2003 | $22.28 | $43.74 |
| July 2003 | $21.11 | $41.45 |
| June 2003 | $22.28 | $43.76 |
| May 2003 | $22.20 | $43.60 |
| April 2003 | $22.67 | $44.51 |
| March 2003 | $20.94 | $41.12 |
| February 2003 | $19.68 | $39.34 |
| January 2003 | $20.64 | $41.25 |
| December 2002 | $21.91 | $43.80 |
| November 2002 | $20.93 | $41.83 |
| October 2002 | $22.30 | $44.57 |
| September 2002 | $24.97 | $49.91 |
| August 2002 | $23.68 | $48.31 |
| July 2002 | $23.72 | $48.39 |
| June 2002 | $25.32 | $51.65 |
| May 2002 | $24.92 | $50.83 |
| April 2002 | $25.91 | $52.85 |
| March 2002 | $25.72 | $52.47 |
| February 2002 | $23.39 | $48.29 |
| January 2002 | $22.70 | $46.86 |
| December 2001 | $22.41 | $46.27 |
| November 2001 | $21.03 | $43.42 |
| October 2001 | $19.78 | $40.85 |
| September 2001 | $20.10 | $41.50 |
| August 2001 | $19.24 | $40.59 |
| July 2001 | $19.36 | $40.84 |
| June 2001 | $20.83 | $43.95 |
| May 2001 | $20.78 | $43.84 |
| April 2001 | $19.86 | $41.90 |
| March 2001 | $19.17 | $40.45 |
| February 2001 | $18.92 | $40.48 |
| January 2001 | $18 | $38.50 |
| December 2000 | $20.74 | $44.38 |
| November 2000 | $19.51 | $41.75 |
| October 2000 | $17.59 | $37.62 |
| September 2000 | $16.14 | $35.31 |
| August 2000 | $15.74 | $34.44 |
| July 2000 | $15.91 | $34.81 |
| June 2000 | $16.26 | $35.56 |
| May 2000 | $15.80 | $34.56 |
| April 2000 | $15.54 | $34 |
| March 2000 | $13.77 | $30.12 |
| February 2000 | $13.78 | $30.81 |
| January 2000 | $13.50 | $30.19 |
| December 1999 | $14.31 | $32 |
| November 1999 | $16.46 | $36.81 |
| October 1999 | $18.17 | $40.62 |
| September 1999 | $18.15 | $41.44 |
| August 1999 | $18.15 | $41.44 |
| July 1999 | $17.96 | $41 |
| June 1999 | $18.84 | $43 |
| May 1999 | $18.84 | $43 |
| April 1999 | $20.26 | $46.25 |
| March 1999 | $20.04 | $45.75 |
| February 1999 | $19.57 | $45.25 |
| January 1999 | $19.49 | $45.06 |
| December 1998 | $20.01 | $46.25 |
| November 1998 | $19.76 | $45.69 |
| October 1998 | $19.01 | $43.94 |
| September 1998 | $15.39 | $36.25 |
| August 1998 | $16.06 | $37.81 |
| July 1998 | $20.54 | $48.38 |
| June 1998 | $20.38 | $48 |
| May 1998 | $19.21 | $45.25 |
| April 1998 | $20.41 | $48.06 |
| March 1998 | $20.27 | $48.56 |
| February 1998 | $17.34 | $41.56 |
| January 1998 | $13.32 | $36.44 |
| December 1997 | $13.84 | $37.88 |
| November 1997 | $13.62 | $37.25 |
| October 1997 | $13.66 | $37.38 |
| September 1997 | $14.14 | $39 |
| August 1997 | $13.18 | $36.38 |
| July 1997 | $14.50 | $40 |
| June 1997 | $14.20 | $39.19 |
| May 1997 | $13.55 | $37.38 |
| April 1997 | $12.42 | $34.25 |
| March 1997 | $11.21 | $31.88 |
| February 1997 | $10.55 | $30 |
| January 1997 | $10.60 | $30.12 |
| December 1996 | $11.12 | $31.62 |
| November 1996 | $11.21 | $31.88 |
| October 1996 | $10.77 | $30.62 |
| September 1996 | $10.60 | $30.50 |
| August 1996 | $10.08 | $29 |
| July 1996 | $9.47 | $27.25 |
| June 1996 | $9.29 | $26.75 |
| May 1996 | $9.34 | $26.88 |
| April 1996 | $9.25 | $26.62 |
| March 1996 | $8.83 | $26.25 |
| February 1996 | $9.08 | $27 |
| January 1996 | $9.04 | $26.88 |
| December 1995 | $9.67 | $28.75 |
| November 1995 | $9.12 | $27.12 |
| October 1995 | $9.25 | $27.50 |
| September 1995 | $9.30 | $28 |
| August 1995 | $8.56 | $25.75 |
| July 1995 | $8.06 | $24.25 |
| June 1995 | $8.31 | $25 |
| May 1995 | $8.39 | $25.25 |
| April 1995 | $8.60 | $25.88 |
| March 1995 | $8.30 | $25.75 |
| February 1995 | $7.90 | $24.50 |
| January 1995 | $7.57 | $23.50 |
| December 1994 | $7.82 | $25 |
| November 1994 | $7.55 | $24.12 |
| October 1994 | $8.41 | $26.88 |
| September 1994 | $8 | $25.88 |
| August 1994 | $8.39 | $27.12 |
| July 1994 | $7.92 | $25.62 |
| June 1994 | $7.61 | $25 |
| May 1994 | $8.11 | $26.62 |
| April 1994 | $8.68 | $28.50 |
| March 1994 | $8.01 | $27 |
| February 1994 | $8.38 | $28.25 |
| January 1994 | $8.68 | $29.25 |
| December 1993 | $8.03 | $27.62 |
| November 1993 | $7.38 | $25.38 |
| October 1993 | $7.30 | $25.12 |
| September 1993 | $7.38 | $25.62 |
| August 1993 | $7.84 | $27.25 |
| July 1993 | $7.16 | $25.25 |
| June 1993 | $7.41 | $26.12 |
| May 1993 | $7.06 | $24.88 |
| April 1993 | $7.37 | $26 |
| March 1993 | $7.37 | $26.62 |
| February 1993 | $7.13 | $25.75 |
| January 1993 | $7.30 | $26.38 |
| December 1992 | $7.61 | $28.12 |
| November 1992 | $7.61 | $28.12 |
| October 1992 | $7 | $25.88 |
| September 1992 | $7.60 | $28.38 |
| August 1992 | $8.17 | $30.50 |
| July 1992 | $8.46 | $32 |
| June 1992 | $9.22 | $34.88 |
| May 1992 | $9.64 | $36.50 |
| April 1992 | $8.89 | $33.62 |
| March 1992 | $7.78 | $30.12 |
| February 1992 | $8.30 | $32.12 |
| January 1992 | $8.65 | $33.50 |
| December 1991 | $8.26 | $32.62 |
| November 1991 | $7.31 | $28.88 |
| October 1991 | $7.46 | $29.50 |
| September 1991 | $7.07 | $57 |
| August 1991 | $6.89 | $55.50 |
| July 1991 | $6.48 | $53 |
| June 1991 | $5.78 | $47.25 |
| May 1991 | $6.48 | $53 |
| April 1991 | $6.82 | $55.75 |
| March 1991 | $6.72 | $57.25 |
DEO
Price: $102.28
52 week price:
Forward Dividend Yield: 3.14%
Payout Ratio: 72.91%
Dividend Per Share: 3.24 USD
Earnings Per Share: 6.46 USD
P/E Ratio: 16.21
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Volume: 335400
Ebitda: 5.1 billionMarket Capitalization: 58.2 billion
Average Dividend Frequency: 2
Years Paying Dividends: 35
DGR3: 30.00%
DGR5: 26.32%
DGR10: 16.85%
DGR20: 12.29%