Diageo plc ( DEO) - Price History
Monthly price history for DEO (Diageo plc)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $81.73 | $81.73 |
| June 2026 | $80.38 | $80.38 |
| May 2026 | $82.46 | $82.46 |
| April 2026 | $80.65 | $80.65 |
| March 2026 | $73.71 | $74.45 |
| February 2026 | $88.60 | $89.50 |
| January 2026 | $91.87 | $92.80 |
| December 2025 | $85.41 | $86.27 |
| November 2025 | $90.69 | $91.61 |
| October 2025 | $91.17 | $92.09 |
| September 2025 | $92.06 | $95.43 |
| August 2025 | $107.89 | $111.83 |
| July 2025 | $94.50 | $97.95 |
| June 2025 | $97.28 | $100.84 |
| May 2025 | $105.18 | $109.02 |
| April 2025 | $108.07 | $112.02 |
| March 2025 | $101.09 | $104.79 |
| February 2025 | $104.98 | $108.82 |
| January 2025 | $114.01 | $119.97 |
| December 2024 | $120.82 | $127.13 |
| November 2024 | $113.43 | $119.36 |
| October 2024 | $118 | $124.16 |
| September 2024 | $133.37 | $140.34 |
| August 2024 | $124.27 | $130.76 |
| July 2024 | $116.32 | $124.75 |
| June 2024 | $117.56 | $126.08 |
| May 2024 | $125.96 | $135.09 |
| April 2024 | $128.82 | $138.16 |
| March 2024 | $138.69 | $148.74 |
| February 2024 | $140.61 | $150.80 |
| January 2024 | $133.15 | $144.33 |
| December 2023 | $134.38 | $145.66 |
| November 2023 | $129.68 | $140.57 |
| October 2023 | $141.61 | $153.50 |
| September 2023 | $137.63 | $149.18 |
| August 2023 | $152.82 | $165.65 |
| July 2023 | $159.91 | $175.94 |
| June 2023 | $157.67 | $173.48 |
| May 2023 | $152.71 | $168.02 |
| April 2023 | $168.60 | $185.50 |
| March 2023 | $164.67 | $181.18 |
| February 2023 | $155.88 | $173.04 |
| January 2023 | $159.31 | $176.85 |
| December 2022 | $160.52 | $178.19 |
| November 2022 | $168.05 | $186.55 |
| October 2022 | $150.41 | $166.97 |
| September 2022 | $152.97 | $169.81 |
| August 2022 | $158.90 | $176.39 |
| July 2022 | $170.30 | $191.40 |
| June 2022 | $154.92 | $174.12 |
| May 2022 | $166.35 | $186.97 |
| April 2022 | $176.77 | $198.68 |
| March 2022 | $180.74 | $203.14 |
| February 2022 | $177.67 | $199.69 |
| January 2022 | $180.03 | $203.95 |
| December 2021 | $194.32 | $220.14 |
| November 2021 | $179.34 | $203.17 |
| October 2021 | $176.25 | $199.67 |
| September 2021 | $170.36 | $193 |
| August 2021 | $169.58 | $192.11 |
| July 2021 | $172.72 | $198.21 |
| June 2021 | $167.04 | $191.69 |
| May 2021 | $168.40 | $193.25 |
| April 2021 | $156.28 | $179.35 |
| March 2021 | $143.09 | $164.21 |
| February 2021 | $137.45 | $157.74 |
| January 2021 | $138.38 | $160.27 |
| December 2020 | $137.12 | $158.81 |
| November 2020 | $133.78 | $154.95 |
| October 2020 | $112.40 | $130.18 |
| September 2020 | $118.86 | $137.66 |
| August 2020 | $116.04 | $134.40 |
| July 2020 | $125.11 | $147.24 |
| June 2020 | $114.19 | $134.39 |
| May 2020 | $119.48 | $140.61 |
| April 2020 | $117.81 | $138.65 |
| March 2020 | $108.02 | $127.12 |
| February 2020 | $120.58 | $141.91 |
| January 2020 | $132.92 | $157.95 |
| December 2019 | $141.74 | $168.42 |
| November 2019 | $137.54 | $163.44 |
| October 2019 | $137.91 | $163.87 |
| September 2019 | $137.61 | $163.52 |
| August 2019 | $144.14 | $171.28 |
| July 2019 | $138.63 | $166.88 |
| June 2019 | $143.15 | $172.32 |
| May 2019 | $139.61 | $168.06 |
| April 2019 | $140.10 | $168.64 |
| March 2019 | $135.92 | $163.61 |
| February 2019 | $128.58 | $154.78 |
| January 2019 | $125.70 | $152.65 |
| December 2018 | $116.76 | $141.80 |
| November 2018 | $118.86 | $144.35 |
| October 2018 | $113.77 | $138.16 |
| September 2018 | $116.66 | $141.67 |
| August 2018 | $114.80 | $139.41 |
| July 2018 | $119.50 | $147.27 |
| June 2018 | $116.85 | $144.01 |
| May 2018 | $118.89 | $146.52 |
| April 2018 | $115.19 | $141.96 |
| March 2018 | $109.88 | $135.42 |
| February 2018 | $110.06 | $135.64 |
| January 2018 | $115.61 | $143.96 |
| December 2017 | $117.27 | $146.03 |
| November 2017 | $111.20 | $138.47 |
| October 2017 | $110.03 | $137.01 |
| September 2017 | $106.11 | $132.13 |
| August 2017 | $107.94 | $134.41 |
| July 2017 | $103.25 | $130.57 |
| June 2017 | $94.76 | $119.83 |
| May 2017 | $96.41 | $121.92 |
| April 2017 | $92.86 | $117.43 |
| March 2017 | $91.40 | $115.58 |
| February 2017 | $90.39 | $114.31 |
| January 2017 | $87.67 | $112.03 |
| December 2016 | $81.34 | $103.94 |
| November 2016 | $79.23 | $101.24 |
| October 2016 | $84.15 | $107.53 |
| September 2016 | $90.81 | $116.04 |
| August 2016 | $88.02 | $112.48 |
| July 2016 | $89.68 | $116.54 |
| June 2016 | $86.86 | $112.88 |
| May 2016 | $83.98 | $109.13 |
| April 2016 | $83.36 | $108.33 |
| March 2016 | $83.01 | $107.87 |
| February 2016 | $78.95 | $102.60 |
| January 2016 | $81.82 | $107.67 |
| December 2015 | $82.88 | $109.07 |
| November 2015 | $87.06 | $114.56 |
| October 2015 | $87.45 | $115.08 |
| September 2015 | $81.91 | $107.79 |
| August 2015 | $80.83 | $106.37 |
| July 2015 | $83.69 | $112.31 |
| June 2015 | $86.47 | $116.04 |
| May 2015 | $82.69 | $110.96 |
| April 2015 | $82.73 | $111.02 |
| March 2015 | $82.40 | $110.57 |
| February 2015 | $88.57 | $118.85 |
| January 2015 | $87.07 | $118.13 |
| December 2014 | $84.09 | $114.09 |
| November 2014 | $90.81 | $123.20 |
| October 2014 | $86.95 | $117.97 |
| September 2014 | $85.06 | $115.40 |
| August 2014 | $86.78 | $119.87 |
| July 2014 | $85.43 | $120.22 |
| June 2014 | $90.44 | $127.27 |
| May 2014 | $91.52 | $128.79 |
| April 2014 | $87.25 | $122.78 |
| March 2014 | $88.54 | $124.59 |
| February 2014 | $89.33 | $125.71 |
| January 2014 | $84.43 | $120.05 |
| December 2013 | $93.13 | $132.42 |
| November 2013 | $89.79 | $127.67 |
| October 2013 | $89.74 | $127.59 |
| September 2013 | $89.38 | $127.08 |
| August 2013 | $86.28 | $122.68 |
| July 2013 | $86.93 | $125.33 |
| June 2013 | $79.73 | $114.95 |
| May 2013 | $82.03 | $118.26 |
| April 2013 | $84.76 | $122.20 |
| March 2013 | $87.28 | $125.84 |
| February 2013 | $83.03 | $119.71 |
| January 2013 | $81.96 | $119.30 |
| December 2012 | $80.09 | $116.58 |
| November 2012 | $82.15 | $119.57 |
| October 2012 | $78.49 | $114.24 |
| September 2012 | $77.45 | $112.73 |
| August 2012 | $73.89 | $109.22 |
| July 2012 | $72.32 | $106.90 |
| June 2012 | $69.72 | $103.07 |
| May 2012 | $64.50 | $95.34 |
| April 2012 | $68.41 | $101.12 |
| March 2012 | $65.28 | $96.50 |
| February 2012 | $64.64 | $95.56 |
| January 2012 | $59.27 | $88.59 |
| December 2011 | $58.49 | $87.42 |
| November 2011 | $57.28 | $85.61 |
| October 2011 | $55.45 | $82.88 |
| September 2011 | $50.80 | $75.93 |
| August 2011 | $52.58 | $80.26 |
| July 2011 | $53.23 | $81.24 |
| June 2011 | $53.64 | $81.87 |
| May 2011 | $55.75 | $85.09 |
| April 2011 | $53.31 | $81.37 |
| March 2011 | $49.94 | $76.22 |
| February 2011 | $50.62 | $78.26 |
| January 2011 | $49.68 | $76.80 |
| December 2010 | $48.08 | $74.33 |
| November 2010 | $46.35 | $71.66 |
| October 2010 | $47.87 | $74 |
| September 2010 | $44.64 | $69.01 |
| August 2010 | $41.46 | $65.50 |
| July 2010 | $44.23 | $69.88 |
| June 2010 | $39.71 | $62.74 |
| May 2010 | $38.78 | $61.28 |
| April 2010 | $43.13 | $68.14 |
| March 2010 | $42.69 | $67.45 |
| February 2010 | $40.74 | $65.28 |
| January 2010 | $41.93 | $67.19 |
| December 2009 | $43.32 | $69.41 |
| November 2009 | $42.19 | $67.61 |
| October 2009 | $40.58 | $65.02 |
| September 2009 | $38.37 | $61.49 |
| August 2009 | $37.84 | $62.04 |
| July 2009 | $38.05 | $62.38 |
| June 2009 | $34.92 | $57.25 |
| May 2009 | $33.28 | $54.56 |
| April 2009 | $29.19 | $47.85 |
| March 2009 | $27.30 | $44.75 |
| February 2009 | $27.85 | $46.49 |
| January 2009 | $32.55 | $54.34 |
| December 2008 | $33.99 | $56.74 |
| November 2008 | $33.76 | $56.37 |
| October 2008 | $37.25 | $62.19 |
| September 2008 | $41.25 | $68.86 |
| August 2008 | $43.64 | $74.40 |
| July 2008 | $41.28 | $70.38 |
| June 2008 | $43.33 | $73.87 |
| May 2008 | $46.12 | $78.62 |
| April 2008 | $48.04 | $81.90 |
| March 2008 | $47.70 | $81.32 |
| February 2008 | $47.55 | $82.10 |
| January 2008 | $46.78 | $80.77 |
| December 2007 | $49.71 | $85.83 |
| November 2007 | $52.46 | $90.58 |
| October 2007 | $53.14 | $91.75 |
| September 2007 | $50.81 | $87.73 |
| August 2007 | $48.54 | $85.42 |
| July 2007 | $46.41 | $81.68 |
| June 2007 | $47.34 | $83.31 |
| May 2007 | $48.52 | $85.39 |
| April 2007 | $47.96 | $84.40 |
| March 2007 | $46 | $80.95 |
| February 2007 | $44.56 | $79.43 |
| January 2007 | $44.17 | $78.73 |
| December 2006 | $44.49 | $79.31 |
| November 2006 | $43.36 | $77.29 |
| October 2006 | $41.78 | $74.47 |
| September 2006 | $39.85 | $71.04 |
| August 2006 | $39.29 | $71.50 |
| July 2006 | $38.64 | $70.32 |
| June 2006 | $37.12 | $67.55 |
| May 2006 | $36.38 | $66.19 |
| April 2006 | $36.41 | $66.25 |
| March 2006 | $34.86 | $63.43 |
| February 2006 | $33.46 | $61.70 |
| January 2006 | $32.55 | $60.02 |
| December 2005 | $31.62 | $58.30 |
| November 2005 | $31.54 | $58.15 |
| October 2005 | $32.23 | $59.43 |
| September 2005 | $31.46 | $58.01 |
| August 2005 | $30.61 | $57.71 |
| July 2005 | $29.52 | $55.67 |
| June 2005 | $31.45 | $59.30 |
| May 2005 | $30.82 | $58.12 |
| April 2005 | $31.69 | $59.75 |
| March 2005 | $30.18 | $56.90 |
| February 2005 | $29.92 | $57.27 |
| January 2005 | $28.69 | $54.91 |
| December 2004 | $30.24 | $57.88 |
| November 2004 | $29.43 | $56.34 |
| October 2004 | $28.10 | $53.78 |
| September 2004 | $26.35 | $50.43 |
| August 2004 | $25.47 | $49.95 |
| July 2004 | $25.61 | $50.22 |
| June 2004 | $27.92 | $54.75 |
| May 2004 | $27.49 | $53.90 |
| April 2004 | $27.80 | $54.50 |
| March 2004 | $26.97 | $52.88 |
| February 2004 | $28.48 | $56.65 |
| January 2004 | $26.74 | $53.20 |
| December 2003 | $26.57 | $52.86 |
| November 2003 | $25.42 | $50.56 |
| October 2003 | $24.03 | $47.81 |
| September 2003 | $22.19 | $44.15 |
| August 2003 | $21.49 | $43.74 |
| July 2003 | $20.36 | $41.45 |
| June 2003 | $21.50 | $43.76 |
| May 2003 | $21.42 | $43.60 |
| April 2003 | $21.87 | $44.51 |
| March 2003 | $20.20 | $41.12 |
| February 2003 | $18.99 | $39.34 |
| January 2003 | $19.91 | $41.25 |
| December 2002 | $21.14 | $43.80 |
| November 2002 | $20.19 | $41.83 |
| October 2002 | $21.51 | $44.57 |
| September 2002 | $24.09 | $49.91 |
| August 2002 | $22.85 | $48.31 |
| July 2002 | $22.89 | $48.39 |
| June 2002 | $24.43 | $51.65 |
| May 2002 | $24.04 | $50.83 |
| April 2002 | $25 | $52.85 |
| March 2002 | $24.82 | $52.47 |
| February 2002 | $22.56 | $48.29 |
| January 2002 | $21.90 | $46.86 |
| December 2001 | $21.62 | $46.27 |
| November 2001 | $20.29 | $43.42 |
| October 2001 | $19.09 | $40.85 |
| September 2001 | $19.39 | $41.50 |
| August 2001 | $18.56 | $40.59 |
| July 2001 | $18.68 | $40.84 |
| June 2001 | $20.10 | $43.95 |
| May 2001 | $20.05 | $43.84 |
| April 2001 | $19.16 | $41.90 |
| March 2001 | $18.50 | $40.45 |
| February 2001 | $18.25 | $40.48 |
| January 2001 | $17.36 | $38.50 |
| December 2000 | $20.01 | $44.38 |
| November 2000 | $18.83 | $41.75 |
| October 2000 | $16.97 | $37.62 |
| September 2000 | $15.57 | $35.31 |
| August 2000 | $15.19 | $34.44 |
| July 2000 | $15.35 | $34.81 |
| June 2000 | $15.68 | $35.56 |
| May 2000 | $15.24 | $34.56 |
| April 2000 | $15 | $34 |
| March 2000 | $13.29 | $30.12 |
| February 2000 | $13.29 | $30.81 |
| January 2000 | $13.02 | $30.19 |
| December 1999 | $13.80 | $32 |
| November 1999 | $15.88 | $36.81 |
| October 1999 | $17.53 | $40.62 |
| September 1999 | $17.51 | $41.44 |
| August 1999 | $17.51 | $41.44 |
| July 1999 | $17.33 | $41 |
| June 1999 | $18.17 | $43 |
| May 1999 | $18.17 | $43 |
| April 1999 | $19.55 | $46.25 |
| March 1999 | $19.34 | $45.75 |
| February 1999 | $18.88 | $45.25 |
| January 1999 | $18.80 | $45.06 |
| December 1998 | $19.30 | $46.25 |
| November 1998 | $19.07 | $45.69 |
| October 1998 | $18.34 | $43.94 |
| September 1998 | $14.85 | $36.25 |
| August 1998 | $15.49 | $37.81 |
| July 1998 | $19.82 | $48.38 |
| June 1998 | $19.66 | $48 |
| May 1998 | $18.54 | $45.25 |
| April 1998 | $19.69 | $48.06 |
| March 1998 | $19.55 | $48.56 |
| February 1998 | $16.73 | $41.56 |
| January 1998 | $12.85 | $36.44 |
| December 1997 | $13.36 | $37.88 |
| November 1997 | $13.14 | $37.25 |
| October 1997 | $13.18 | $37.38 |
| September 1997 | $13.64 | $39 |
| August 1997 | $12.72 | $36.38 |
| July 1997 | $13.99 | $40 |
| June 1997 | $13.70 | $39.19 |
| May 1997 | $13.07 | $37.38 |
| April 1997 | $11.98 | $34.25 |
| March 1997 | $10.82 | $31.88 |
| February 1997 | $10.18 | $30 |
| January 1997 | $10.22 | $30.12 |
| December 1996 | $10.73 | $31.62 |
| November 1996 | $10.82 | $31.88 |
| October 1996 | $10.39 | $30.62 |
| September 1996 | $10.22 | $30.50 |
| August 1996 | $9.72 | $29 |
| July 1996 | $9.13 | $27.25 |
| June 1996 | $8.97 | $26.75 |
| May 1996 | $9.01 | $26.88 |
| April 1996 | $8.92 | $26.62 |
| March 1996 | $8.52 | $26.25 |
| February 1996 | $8.76 | $27 |
| January 1996 | $8.72 | $26.88 |
| December 1995 | $9.33 | $28.75 |
| November 1995 | $8.80 | $27.12 |
| October 1995 | $8.92 | $27.50 |
| September 1995 | $8.98 | $28 |
| August 1995 | $8.26 | $25.75 |
| July 1995 | $7.77 | $24.25 |
| June 1995 | $8.01 | $25 |
| May 1995 | $8.09 | $25.25 |
| April 1995 | $8.30 | $25.88 |
| March 1995 | $8 | $25.75 |
| February 1995 | $7.62 | $24.50 |
| January 1995 | $7.31 | $23.50 |
| December 1994 | $7.55 | $25 |
| November 1994 | $7.28 | $24.12 |
| October 1994 | $8.11 | $26.88 |
| September 1994 | $7.72 | $25.88 |
| August 1994 | $8.09 | $27.12 |
| July 1994 | $7.64 | $25.62 |
| June 1994 | $7.34 | $25 |
| May 1994 | $7.82 | $26.62 |
| April 1994 | $8.37 | $28.50 |
| March 1994 | $7.73 | $27 |
| February 1994 | $8.09 | $28.25 |
| January 1994 | $8.37 | $29.25 |
| December 1993 | $7.75 | $27.62 |
| November 1993 | $7.12 | $25.38 |
| October 1993 | $7.05 | $25.12 |
| September 1993 | $7.11 | $25.62 |
| August 1993 | $7.57 | $27.25 |
| July 1993 | $6.91 | $25.25 |
| June 1993 | $7.15 | $26.12 |
| May 1993 | $6.81 | $24.88 |
| April 1993 | $7.11 | $26 |
| March 1993 | $7.11 | $26.62 |
| February 1993 | $6.87 | $25.75 |
| January 1993 | $7.04 | $26.38 |
| December 1992 | $7.34 | $28.12 |
| November 1992 | $7.34 | $28.12 |
| October 1992 | $6.76 | $25.88 |
| September 1992 | $7.33 | $28.38 |
| August 1992 | $7.88 | $30.50 |
| July 1992 | $8.16 | $32 |
| June 1992 | $8.89 | $34.88 |
| May 1992 | $9.30 | $36.50 |
| April 1992 | $8.57 | $33.62 |
| March 1992 | $7.50 | $30.12 |
| February 1992 | $8 | $32.12 |
| January 1992 | $8.35 | $33.50 |
| December 1991 | $7.96 | $32.62 |
| November 1991 | $7.05 | $28.88 |
| October 1991 | $7.20 | $29.50 |
| September 1991 | $6.82 | $57 |
| August 1991 | $6.64 | $55.50 |
| July 1991 | $6.25 | $53 |
| June 1991 | $5.57 | $47.25 |
| May 1991 | $6.25 | $53 |
| April 1991 | $6.58 | $55.75 |
| March 1991 | $6.48 | $57.25 |
DEO
Price: $81.73
52 week price:
Dividend Yield: 4.22%
5-year range yield:
Forward Dividend Yield: 1.95%
Payout Ratio: 72.91%
Payout Ratio Range:
Dividend Per Share: 1.60 USD
Earnings Per Share: 4.33 USD
P/E Ratio: 18.89
Exchange: NYQ
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Country: United Kingdom
Volume: 335400
Ebitda: 5.1 billionMarket Capitalization: 43.7 billion
Average Dividend Frequency: 2
Years Paying Dividends: 36
DGR3: 1.78%
DGR5: 3.91%
DGR10: -1.57%
DGR20: 5.13%