Diageo plc ( DGEAF) - Price History
Monthly price history for DGEAF (Diageo plc)
| Date | Adjusted price | Real price |
|---|---|---|
| June 2026 | $19.75 | $19.75 |
| May 2026 | $20.64 | $20.64 |
| April 2026 | $20.05 | $20.05 |
| March 2026 | $18.62 | $18.81 |
| February 2026 | $22.39 | $22.62 |
| January 2026 | $23.12 | $23.36 |
| December 2025 | $21.25 | $21.47 |
| November 2025 | $23 | $23.23 |
| October 2025 | $22.57 | $22.80 |
| September 2025 | $22.91 | $23.76 |
| August 2025 | $27.28 | $28.30 |
| July 2025 | $23.80 | $24.69 |
| June 2025 | $24.70 | $25.62 |
| May 2025 | $26.26 | $27.24 |
| April 2025 | $27.55 | $28.58 |
| March 2025 | $25.16 | $26.10 |
| February 2025 | $26.16 | $27.14 |
| January 2025 | $28.49 | $30 |
| December 2024 | $30.41 | $32.01 |
| November 2024 | $27.83 | $29.30 |
| October 2024 | $28.87 | $30.40 |
| September 2024 | $32.90 | $34.64 |
| August 2024 | $30.57 | $32.19 |
| July 2024 | $29.14 | $31.29 |
| June 2024 | $29.15 | $31.30 |
| May 2024 | $31.17 | $33.47 |
| April 2024 | $32.68 | $35.10 |
| March 2024 | $34.70 | $37.27 |
| February 2024 | $34.40 | $36.95 |
| January 2024 | $32.98 | $35.80 |
| December 2023 | $32.77 | $35.57 |
| November 2023 | $31.74 | $34.45 |
| October 2023 | $34.63 | $37.60 |
| September 2023 | $33.76 | $36.65 |
| August 2023 | $38.40 | $41.69 |
| July 2023 | $39.64 | $43.70 |
| June 2023 | $38.88 | $42.86 |
| May 2023 | $37.28 | $41.10 |
| April 2023 | $41.59 | $45.85 |
| March 2023 | $40.96 | $45.15 |
| February 2023 | $38.78 | $43.13 |
| January 2023 | $38.55 | $42.87 |
| December 2022 | $39.16 | $43.55 |
| November 2022 | $40.86 | $45.44 |
| October 2022 | $37.06 | $41.22 |
| September 2022 | $38.48 | $42.79 |
| August 2022 | $39.52 | $43.95 |
| July 2022 | $40.93 | $46.09 |
| June 2022 | $36.91 | $41.56 |
| May 2022 | $40.57 | $45.68 |
| April 2022 | $44.74 | $50.37 |
| March 2022 | $44.05 | $49.60 |
| February 2022 | $42.88 | $48.28 |
| January 2022 | $44.68 | $50.71 |
| December 2021 | $48.72 | $55.30 |
| November 2021 | $45.08 | $51.16 |
| October 2021 | $44.28 | $50.26 |
| September 2021 | $43.90 | $49.82 |
| August 2021 | $41.89 | $47.54 |
| July 2021 | $44.06 | $50.65 |
| June 2021 | $42.48 | $48.83 |
| May 2021 | $42.12 | $48.42 |
| April 2021 | $38.72 | $44.50 |
| March 2021 | $36.49 | $41.94 |
| February 2021 | $34.90 | $40.11 |
| January 2021 | $34.10 | $39.57 |
| December 2020 | $35.04 | $40.66 |
| November 2020 | $32.96 | $38.24 |
| October 2020 | $27.54 | $31.96 |
| September 2020 | $29.26 | $33.95 |
| August 2020 | $29.34 | $34.05 |
| July 2020 | $31.38 | $37.01 |
| June 2020 | $28.58 | $33.71 |
| May 2020 | $29.81 | $35.16 |
| April 2020 | $29.65 | $34.97 |
| March 2020 | $27.92 | $32.93 |
| February 2020 | $29.25 | $34.50 |
| January 2020 | $33.56 | $39.95 |
| December 2019 | $35.11 | $41.80 |
| November 2019 | $34.10 | $40.60 |
| October 2019 | $33.97 | $40.45 |
| September 2019 | $34.52 | $41.10 |
| August 2019 | $36.21 | $43.11 |
| July 2019 | $33.91 | $40.89 |
| June 2019 | $35.36 | $42.64 |
| May 2019 | $34.45 | $41.54 |
| April 2019 | $34.74 | $41.89 |
| March 2019 | $33.71 | $40.65 |
| February 2019 | $32 | $38.59 |
| January 2019 | $31.10 | $37.84 |
| December 2018 | $29.76 | $36.21 |
| November 2018 | $29.34 | $35.70 |
| October 2018 | $28.31 | $34.44 |
| September 2018 | $29.39 | $35.76 |
| August 2018 | $29.12 | $35.44 |
| July 2018 | $30 | $37.02 |
| June 2018 | $29.05 | $35.85 |
| May 2018 | $28.98 | $35.77 |
| April 2018 | $28.39 | $35.04 |
| March 2018 | $27.43 | $33.85 |
| February 2018 | $27.31 | $33.70 |
| January 2018 | $28.72 | $35.70 |
| December 2017 | $29.15 | $36.24 |
| November 2017 | $27.87 | $34.64 |
| October 2017 | $27.37 | $34.02 |
| September 2017 | $26.34 | $32.74 |
| August 2017 | $26.63 | $33.10 |
| July 2017 | $25.48 | $32.17 |
| June 2017 | $23.81 | $30.06 |
| May 2017 | $23.59 | $29.78 |
| April 2017 | $22.89 | $28.90 |
| March 2017 | $22.61 | $28.54 |
| February 2017 | $22.27 | $28.11 |
| January 2017 | $21.64 | $27.61 |
| December 2016 | $20.08 | $25.61 |
| November 2016 | $19.56 | $24.95 |
| October 2016 | $20.69 | $26.39 |
| September 2016 | $22.36 | $28.52 |
| August 2016 | $21.65 | $27.62 |
| July 2016 | $22.10 | $28.67 |
| June 2016 | $21.35 | $27.70 |
| May 2016 | $20.89 | $27.10 |
| April 2016 | $20.66 | $26.80 |
| March 2016 | $20.66 | $26.80 |
| February 2016 | $19.80 | $25.69 |
| January 2016 | $20.61 | $27.10 |
| December 2015 | $20.75 | $27.29 |
| November 2015 | $21.90 | $28.80 |
| October 2015 | $21.79 | $28.66 |
| September 2015 | $20.34 | $26.75 |
| August 2015 | $20.47 | $26.92 |
| July 2015 | $20.73 | $27.88 |
| June 2015 | $21.39 | $28.76 |
| May 2015 | $20.84 | $28.02 |
| April 2015 | $20.91 | $28.12 |
| March 2015 | $20.38 | $27.40 |
| February 2015 | $22.09 | $29.70 |
| January 2015 | $21.50 | $29.49 |
| December 2014 | $20.76 | $28.47 |
| November 2014 | $22.31 | $30.60 |
| October 2014 | $21.29 | $29.20 |
| September 2014 | $21.08 | $28.91 |
| August 2014 | $21.63 | $29.66 |
| July 2014 | $21.70 | $30.37 |
| June 2014 | $22.74 | $31.82 |
| May 2014 | $22.89 | $32.04 |
| April 2014 | $21.76 | $30.46 |
| March 2014 | $22.11 | $30.95 |
| February 2014 | $22.42 | $31.38 |
| January 2014 | $20.78 | $29.43 |
| December 2013 | $23.16 | $32.80 |
| November 2013 | $22.43 | $31.76 |
| October 2013 | $22.35 | $31.65 |
| September 2013 | $22.22 | $31.46 |
| August 2013 | $21.75 | $30.80 |
| July 2013 | $21.92 | $31.35 |
| June 2013 | $20.09 | $28.74 |
| May 2013 | $20.59 | $29.45 |
| April 2013 | $21.32 | $30.50 |
| March 2013 | $21.46 | $30.70 |
| February 2013 | $20.87 | $30.06 |
| January 2013 | $20.90 | $30.10 |
| December 2012 | $20.18 | $29.06 |
| November 2012 | $20.83 | $30 |
| October 2012 | $19.86 | $28.60 |
| September 2012 | $19.48 | $28.05 |
| August 2012 | $18.66 | $27.30 |
| July 2012 | $18.25 | $26.70 |
| June 2012 | $17.19 | $25.15 |
| May 2012 | $16.03 | $23.45 |
| April 2012 | $17.09 | $25 |
| March 2012 | $16.56 | $24.22 |
| February 2012 | $16.45 | $24.06 |
| January 2012 | $15.17 | $22.36 |
| December 2011 | $14.69 | $21.66 |
| November 2011 | $14.34 | $21.15 |
| October 2011 | $14.26 | $21.03 |
| September 2011 | $13 | $19.16 |
| August 2011 | $13.35 | $19.97 |
| July 2011 | $13.52 | $20.22 |
| June 2011 | $13.41 | $20.05 |
| May 2011 | $13.56 | $20.28 |
| April 2011 | $13.44 | $20.10 |
| March 2011 | $12.37 | $18.50 |
| February 2011 | $12.74 | $19.20 |
| January 2011 | $12.77 | $19.25 |
| December 2010 | $12.34 | $18.60 |
| November 2010 | $11.87 | $17.89 |
| October 2010 | $12.14 | $18.30 |
| September 2010 | $11.67 | $17.59 |
| August 2010 | $10.89 | $16.65 |
| July 2010 | $11.31 | $17.30 |
| June 2010 | $10.36 | $15.85 |
| May 2010 | $9.68 | $14.80 |
| April 2010 | $11.35 | $17.35 |
| March 2010 | $10.89 | $16.65 |
| February 2010 | $10.52 | $16.25 |
| January 2010 | $10.88 | $16.80 |
| December 2009 | $11.01 | $17 |
| November 2009 | $11.23 | $17.35 |
| October 2009 | $10.65 | $16.45 |
| September 2009 | $9.87 | $15.25 |
| August 2009 | $9.78 | $15.35 |
| July 2009 | $9.88 | $15.50 |
| June 2009 | $9.30 | $14.60 |
| May 2009 | $8.68 | $13.61 |
| April 2009 | $7.36 | $11.55 |
| March 2009 | $6.92 | $10.86 |
| February 2009 | $7.10 | $11.30 |
| January 2009 | $8.67 | $13.80 |
| December 2008 | $8.61 | $13.70 |
| November 2008 | $8.64 | $13.75 |
| October 2008 | $9.65 | $15.36 |
| September 2008 | $11.18 | $17.80 |
| August 2008 | $11.22 | $17.85 |
| July 2008 | $11.25 | $17.90 |
| June 2008 | $11.47 | $18.25 |
| May 2008 | $12.46 | $19.82 |
| April 2008 | $12.76 | $20.30 |
| March 2008 | $13.07 | $20.80 |
| February 2008 | $12.98 | $20.65 |
| January 2008 | $12.16 | $19.35 |
| December 2007 | $13.45 | $21.40 |
| November 2007 | $13.82 | $22 |
| October 2007 | $14.26 | $22.70 |
| September 2007 | $13.60 | $21.65 |
| August 2007 | $13.16 | $20.95 |
| July 2007 | $12.76 | $20.30 |
| June 2007 | $13.26 | $21.10 |
| May 2007 | $13.26 | $21.10 |
| April 2007 | $13.19 | $21 |
| March 2007 | $12.72 | $20.25 |
| February 2007 | $12.63 | $20.10 |
| January 2007 | $12.47 | $19.85 |
| December 2006 | $12.35 | $19.65 |
| November 2006 | $11.97 | $19.05 |
| October 2006 | $11.44 | $18.20 |
| September 2006 | $11.45 | $18.23 |
| August 2006 | $11.09 | $17.65 |
| July 2006 | $10.93 | $17.40 |
| June 2006 | $10.68 | $17 |
| May 2006 | $10.24 | $16.30 |
| April 2006 | $10.27 | $16.35 |
| March 2006 | $9.74 | $15.50 |
| February 2006 | $9.55 | $15.20 |
| January 2006 | $9.30 | $14.80 |
| December 2005 | $9.02 | $14.35 |
| November 2005 | $9.02 | $14.35 |
| October 2005 | $9.31 | $14.82 |
| September 2005 | $9.15 | $14.56 |
| August 2005 | $8.92 | $14.20 |
| July 2005 | $8.73 | $13.90 |
| June 2005 | $9.20 | $14.65 |
| May 2005 | $8.92 | $14.20 |
| April 2005 | $9.29 | $14.79 |
| March 2005 | $8.76 | $13.95 |
| February 2005 | $9.02 | $14.35 |
| January 2005 | $8.65 | $13.76 |
| December 2004 | $8.89 | $14.15 |
| November 2004 | $8.73 | $13.90 |
| October 2004 | $8.33 | $13.26 |
| September 2004 | $7.60 | $12.10 |
| August 2004 | $7.63 | $12.15 |
| July 2004 | $7.80 | $12.41 |
| June 2004 | $8.73 | $13.90 |
| May 2004 | $8.42 | $13.40 |
| April 2004 | $8.48 | $13.50 |
| March 2004 | $8.14 | $12.95 |
| February 2004 | $8.61 | $13.71 |
| January 2004 | $8.27 | $13.16 |
| December 2003 | $8.17 | $13 |
| November 2003 | $7.67 | $12.20 |
| October 2003 | $7.45 | $11.85 |
| September 2003 | $6.76 | $10.75 |
| August 2003 | $6.66 | $10.60 |
| July 2003 | $6.35 | $10.10 |
| June 2003 | $6.72 | $10.70 |
| May 2003 | $6.69 | $10.65 |
| April 2003 | $6.84 | $10.88 |
| March 2003 | $6.57 | $10.45 |
| February 2003 | $6.16 | $9.80 |
| January 2003 | $6.22 | $9.90 |
| December 2002 | $6.74 | $10.73 |
| November 2002 | $6.88 | $10.95 |
| October 2002 | $7.07 | $11.25 |
| September 2002 | $7.73 | $12.30 |
| August 2002 | $7.63 | $12.15 |
| July 2002 | $7.46 | $11.87 |
| June 2002 | $7.92 | $12.60 |
| May 2002 | $7.78 | $12.38 |
| April 2002 | $8.17 | $13 |
| March 2002 | $8.17 | $13 |
| February 2002 | $7.46 | $11.86 |
| January 2002 | $7.23 | $11.50 |
| December 2001 | $7.07 | $11.25 |
| November 2001 | $6.54 | $10.40 |
| October 2001 | $6.28 | $10 |
| September 2001 | $6.44 | $10.25 |
| August 2001 | $6.28 | $10 |
| July 2001 | $6.32 | $10.05 |
| June 2001 | $6.85 | $10.90 |
DGEAF
Price: $19.75
52 week price:
Dividend Yield: 3.87%
5-year range yield:
Forward Dividend Yield: 4.06%
Payout Ratio: 72.81%
Payout Ratio Range:
Dividend Per Share: 0.80 USD
Earnings Per Share: 1.08 USD
P/E Ratio: 19.41
Exchange: PNK
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Country: United Kingdom
Market Capitalization: 47.7 billion
Average Dividend Frequency: 3
Years Paying Dividends: 18
DGR3: 30.00%
DGR5: 23.98%
DGR10: 10.15%