DIAGEO PLC - Price History
Monthly price history for DGEAF (DIAGEO PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $35.92 | $35.92 |
| April 2024 | $35.10 | $35.10 |
| March 2024 | $37.27 | $37.27 |
| February 2024 | $36.95 | $36.95 |
| January 2024 | $35.42 | $35.80 |
| December 2023 | $35.19 | $35.57 |
| November 2023 | $34.08 | $34.45 |
| October 2023 | $37.19 | $37.60 |
| September 2023 | $36.26 | $36.65 |
| August 2023 | $41.24 | $41.69 |
| July 2023 | $42.58 | $43.70 |
| June 2023 | $41.76 | $42.86 |
| May 2023 | $40.04 | $41.10 |
| April 2023 | $44.67 | $45.85 |
| March 2023 | $43.99 | $45.15 |
| February 2023 | $41.66 | $43.13 |
| January 2023 | $41.41 | $42.87 |
| December 2022 | $42.06 | $43.55 |
| November 2022 | $43.89 | $45.44 |
| October 2022 | $39.81 | $41.22 |
| September 2022 | $41.33 | $42.79 |
| August 2022 | $42.45 | $43.95 |
| July 2022 | $43.97 | $46.09 |
| June 2022 | $39.64 | $41.56 |
| May 2022 | $43.58 | $45.68 |
| April 2022 | $48.05 | $50.37 |
| March 2022 | $47.31 | $49.60 |
| February 2022 | $46.06 | $48.28 |
| January 2022 | $48 | $50.71 |
| December 2021 | $52.99 | $55.98 |
| November 2021 | $48.42 | $51.16 |
| October 2021 | $47.57 | $50.26 |
| September 2021 | $47.15 | $49.82 |
| August 2021 | $45 | $47.54 |
| July 2021 | $47.34 | $50.65 |
| June 2021 | $45.64 | $48.83 |
| May 2021 | $45.26 | $48.42 |
| April 2021 | $41.59 | $44.50 |
| March 2021 | $39.20 | $41.94 |
| February 2021 | $37.49 | $40.11 |
| January 2021 | $36.64 | $39.57 |
| December 2020 | $37.64 | $40.66 |
| November 2020 | $35.40 | $38.24 |
| October 2020 | $29.59 | $31.96 |
| September 2020 | $31.43 | $33.95 |
| August 2020 | $31.52 | $34.05 |
| July 2020 | $33.71 | $37.01 |
| June 2020 | $30.70 | $33.71 |
| May 2020 | $32.03 | $35.16 |
| April 2020 | $31.85 | $34.97 |
| March 2020 | $29.99 | $32.93 |
| February 2020 | $31.42 | $34.50 |
| January 2020 | $36.05 | $39.95 |
| December 2019 | $37.72 | $41.80 |
| November 2019 | $36.63 | $40.60 |
| October 2019 | $36.50 | $40.45 |
| September 2019 | $37.08 | $41.10 |
| August 2019 | $38.90 | $43.11 |
| July 2019 | $36.43 | $40.89 |
| June 2019 | $37.99 | $42.64 |
| May 2019 | $37.01 | $41.54 |
| April 2019 | $37.32 | $41.89 |
| March 2019 | $36.21 | $40.65 |
| February 2019 | $34.38 | $38.59 |
| January 2019 | $33.41 | $37.84 |
| December 2018 | $31.97 | $36.21 |
| November 2018 | $31.52 | $35.70 |
| October 2018 | $30.41 | $34.44 |
| September 2018 | $31.58 | $35.76 |
| August 2018 | $31.29 | $35.44 |
| July 2018 | $32.23 | $37.02 |
| June 2018 | $31.21 | $35.85 |
| May 2018 | $31.14 | $35.77 |
| April 2018 | $30.50 | $35.04 |
| March 2018 | $29.47 | $33.85 |
| February 2018 | $29.34 | $33.70 |
| January 2018 | $30.85 | $35.70 |
| December 2017 | $31.32 | $36.24 |
| November 2017 | $29.94 | $34.64 |
| October 2017 | $29.40 | $34.02 |
| September 2017 | $28.30 | $32.74 |
| August 2017 | $28.61 | $33.10 |
| July 2017 | $27.38 | $32.17 |
| June 2017 | $25.58 | $30.06 |
| May 2017 | $25.34 | $29.78 |
| April 2017 | $24.60 | $28.90 |
| March 2017 | $24.29 | $28.54 |
| February 2017 | $23.92 | $28.11 |
| January 2017 | $23.25 | $27.61 |
| December 2016 | $21.57 | $25.61 |
| November 2016 | $21.01 | $24.95 |
| October 2016 | $22.22 | $26.39 |
| September 2016 | $24.02 | $28.52 |
| August 2016 | $23.26 | $27.62 |
| July 2016 | $23.74 | $28.67 |
| June 2016 | $22.94 | $27.70 |
| May 2016 | $22.44 | $27.10 |
| April 2016 | $22.19 | $26.80 |
| March 2016 | $22.19 | $26.80 |
| February 2016 | $21.27 | $25.69 |
| January 2016 | $22.14 | $27.10 |
| December 2015 | $22.29 | $27.29 |
| November 2015 | $23.53 | $28.80 |
| October 2015 | $23.41 | $28.66 |
| September 2015 | $21.85 | $26.75 |
| August 2015 | $21.99 | $26.92 |
| July 2015 | $22.28 | $27.88 |
| June 2015 | $22.98 | $28.76 |
| May 2015 | $22.39 | $28.02 |
| April 2015 | $22.47 | $28.12 |
| March 2015 | $21.89 | $27.40 |
| February 2015 | $23.73 | $29.70 |
| January 2015 | $23.10 | $29.49 |
| December 2014 | $22.30 | $28.47 |
| November 2014 | $23.97 | $30.60 |
| October 2014 | $22.88 | $29.20 |
| September 2014 | $22.65 | $28.91 |
| August 2014 | $23.24 | $29.66 |
| July 2014 | $23.31 | $30.37 |
| June 2014 | $24.43 | $31.82 |
| May 2014 | $24.60 | $32.04 |
| April 2014 | $23.38 | $30.46 |
| March 2014 | $23.76 | $30.95 |
| February 2014 | $24.09 | $31.38 |
| January 2014 | $22.33 | $29.43 |
| December 2013 | $24.88 | $32.80 |
| November 2013 | $24.09 | $31.76 |
| October 2013 | $24.01 | $31.65 |
| September 2013 | $23.87 | $31.46 |
| August 2013 | $23.36 | $30.80 |
| July 2013 | $23.54 | $31.35 |
| June 2013 | $21.58 | $28.74 |
| May 2013 | $22.12 | $29.45 |
| April 2013 | $22.90 | $30.50 |
| March 2013 | $23.06 | $30.70 |
| February 2013 | $22.42 | $30.06 |
| January 2013 | $22.45 | $30.10 |
| December 2012 | $21.68 | $29.06 |
| November 2012 | $22.38 | $30 |
| October 2012 | $21.34 | $28.60 |
| September 2012 | $20.92 | $28.05 |
| August 2012 | $20.05 | $27.30 |
| July 2012 | $19.61 | $26.70 |
| June 2012 | $18.47 | $25.15 |
| May 2012 | $17.22 | $23.45 |
| April 2012 | $18.36 | $25 |
| March 2012 | $17.79 | $24.22 |
| February 2012 | $17.67 | $24.06 |
| January 2012 | $16.29 | $22.36 |
| December 2011 | $15.78 | $21.66 |
| November 2011 | $15.41 | $21.15 |
| October 2011 | $15.32 | $21.03 |
| September 2011 | $13.96 | $19.16 |
| August 2011 | $14.35 | $19.97 |
| July 2011 | $14.53 | $20.22 |
| June 2011 | $14.40 | $20.05 |
| May 2011 | $14.57 | $20.28 |
| April 2011 | $14.44 | $20.10 |
| March 2011 | $13.29 | $18.50 |
| February 2011 | $13.68 | $19.20 |
| January 2011 | $13.72 | $19.25 |
| December 2010 | $13.26 | $18.60 |
| November 2010 | $12.75 | $17.89 |
| October 2010 | $13.04 | $18.30 |
| September 2010 | $12.54 | $17.59 |
| August 2010 | $11.70 | $16.65 |
| July 2010 | $12.15 | $17.30 |
| June 2010 | $11.14 | $15.85 |
| May 2010 | $10.40 | $14.80 |
| April 2010 | $12.19 | $17.35 |
| March 2010 | $11.70 | $16.65 |
| February 2010 | $11.30 | $16.25 |
| January 2010 | $11.68 | $16.80 |
| December 2009 | $11.82 | $17 |
| November 2009 | $12.07 | $17.35 |
| October 2009 | $11.44 | $16.45 |
| September 2009 | $10.61 | $15.25 |
| August 2009 | $10.51 | $15.35 |
| July 2009 | $10.61 | $15.50 |
| June 2009 | $10 | $14.60 |
| May 2009 | $9.32 | $13.61 |
| April 2009 | $7.91 | $11.55 |
| March 2009 | $7.43 | $10.86 |
| February 2009 | $7.63 | $11.30 |
| January 2009 | $9.32 | $13.80 |
| December 2008 | $9.25 | $13.70 |
| November 2008 | $9.28 | $13.75 |
| October 2008 | $10.37 | $15.36 |
| September 2008 | $12.02 | $17.80 |
| August 2008 | $12.05 | $17.85 |
| July 2008 | $12.08 | $17.90 |
| June 2008 | $12.32 | $18.25 |
| May 2008 | $13.38 | $19.82 |
| April 2008 | $13.70 | $20.30 |
| March 2008 | $14.04 | $20.80 |
| February 2008 | $13.94 | $20.65 |
| January 2008 | $13.06 | $19.35 |
| December 2007 | $14.45 | $21.40 |
| November 2007 | $14.85 | $22 |
| October 2007 | $15.32 | $22.70 |
| September 2007 | $14.61 | $21.65 |
| August 2007 | $14.14 | $20.95 |
| July 2007 | $13.70 | $20.30 |
| June 2007 | $14.24 | $21.10 |
| May 2007 | $14.24 | $21.10 |
| April 2007 | $14.17 | $21 |
| March 2007 | $13.67 | $20.25 |
| February 2007 | $13.57 | $20.10 |
| January 2007 | $13.40 | $19.85 |
| December 2006 | $13.26 | $19.65 |
| November 2006 | $12.86 | $19.05 |
| October 2006 | $12.29 | $18.20 |
| September 2006 | $12.30 | $18.23 |
| August 2006 | $11.91 | $17.65 |
| July 2006 | $11.75 | $17.40 |
| June 2006 | $11.48 | $17 |
| May 2006 | $11 | $16.30 |
| April 2006 | $11.04 | $16.35 |
| March 2006 | $10.46 | $15.50 |
| February 2006 | $10.26 | $15.20 |
| January 2006 | $9.99 | $14.80 |
| December 2005 | $9.69 | $14.35 |
| November 2005 | $9.69 | $14.35 |
| October 2005 | $10 | $14.82 |
| September 2005 | $9.83 | $14.56 |
| August 2005 | $9.58 | $14.20 |
| July 2005 | $9.38 | $13.90 |
| June 2005 | $9.89 | $14.65 |
| May 2005 | $9.58 | $14.20 |
| April 2005 | $9.98 | $14.79 |
| March 2005 | $9.42 | $13.95 |
| February 2005 | $9.69 | $14.35 |
| January 2005 | $9.29 | $13.76 |
| December 2004 | $9.55 | $14.15 |
| November 2004 | $9.38 | $13.90 |
| October 2004 | $8.95 | $13.26 |
| September 2004 | $8.17 | $12.10 |
| August 2004 | $8.20 | $12.15 |
| July 2004 | $8.38 | $12.41 |
| June 2004 | $9.38 | $13.90 |
| May 2004 | $9.05 | $13.40 |
| April 2004 | $9.11 | $13.50 |
| March 2004 | $8.74 | $12.95 |
| February 2004 | $9.26 | $13.71 |
| January 2004 | $8.89 | $13.16 |
| December 2003 | $8.78 | $13 |
| November 2003 | $8.24 | $12.20 |
| October 2003 | $8 | $11.85 |
| September 2003 | $7.26 | $10.75 |
| August 2003 | $7.16 | $10.60 |
| July 2003 | $6.82 | $10.10 |
| June 2003 | $7.22 | $10.70 |
| May 2003 | $7.19 | $10.65 |
| April 2003 | $7.35 | $10.88 |
| March 2003 | $7.05 | $10.45 |
| February 2003 | $6.62 | $9.80 |
| January 2003 | $6.68 | $9.90 |
| December 2002 | $7.24 | $10.73 |
| November 2002 | $7.39 | $10.95 |
| October 2002 | $7.59 | $11.25 |
| September 2002 | $8.30 | $12.30 |
| August 2002 | $8.20 | $12.15 |
| July 2002 | $8.01 | $11.87 |
| June 2002 | $8.50 | $12.60 |
| May 2002 | $8.35 | $12.38 |
| April 2002 | $8.78 | $13 |
| March 2002 | $8.78 | $13 |
| February 2002 | $8.01 | $11.86 |
| January 2002 | $7.76 | $11.50 |
| December 2001 | $7.59 | $11.25 |
| November 2001 | $7.02 | $10.40 |
| October 2001 | $6.75 | $10 |
| September 2001 | $6.92 | $10.25 |
| August 2001 | $6.75 | $10 |
| July 2001 | $6.78 | $10.05 |
| June 2001 | $7.36 | $10.90 |
DGEAF
Price: $35.92
52 week price:
Dividend Yield: 0.03%
5-year range yield:
Forward Dividend Yield: 2.25%
Payout Ratio: 43.32%
Payout Ratio Range:
Dividend Per Share: 0.81 USD
Earnings Per Share: 1.87 USD
P/E Ratio: 17.56
Exchange: PNK
Sector: Consumer Defensive
Industry: Beverages - Wineries & Distilleries
Market Capitalization: 82.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 16
DGR3: -10.00%
DGR5: -2.81%
DGR10: 2.57%