BYMA · DEO · stock
Diageo plc (DEO) stock price history
Every BYMA trading session of Diageo plc from Jan 9, 2008 to Sep 28, 2026: 4,585 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
DEO adjusted close, 2008 to 2026
- ARS 32,204
- All time high, 2024
- ARS 26,640
- 52 week high, ARS 17,670 low
- 4,585
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
DEO key facts
- Diageo plc (DEO) closed at ARS 23,260 on Sep 28, 2026 on BYMA.
- DEO's all time high close is ARS 32,204, set on Feb 5, 2024; its all time low close is ARS 83.34 on Nov 21, 2008.
- DEO's 52 week range is ARS 17,670 to ARS 26,640.
- DEO returned +0.7% over the year to Sep 28, 2026 and +306.4% over five years.
- Over ten years DEO returned +2,639%, +39.2% a year compounded.
- DEO's deepest drawdown was -72.3% from Oct 19, 2020 to Nov 2, 2020.
- DataCedar holds 4,585 daily sessions of DEO history from Jan 9, 2008 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
DEO price chart, 2008 to 2026
DEO returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -6.3% |
| 3 months | +8.6% |
| 6 months | +27.7% |
| Year to date | +5.8% |
| 1 year | +0.7% |
| 3 years | +13.7% |
| 5 years | +306.4% |
| 10 years | +2,639% |
| Since Jan 9, 2008 | +19,278% |
| Compound annual growth, 18.7 years | +32.5% |
DEO records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ARS 32,204 on Feb 5, 2024
- All time low close
- ARS 83.34 on Nov 21, 2008
- 52 week high
- ARS 26,640 on Oct 22, 2025
- 52 week low
- ARS 17,670 on Mar 25, 2026
- Deepest drawdown
- -72.3% from Oct 19, 2020 to Nov 2, 2020, recovered Mar 30, 2023
- Best single session
- +395.0% on Jul 1, 2013
- Worst single session
- -71.7% on Oct 29, 2020
- Volatility, 1 year annualised
- 37.6%
- Sessions closing higher, 1 year
- 48%
- Growth of 1 since 2008
- 194×
- Best calendar year
- 2013, +563%
- Worst calendar year
- 2020, -24%
DEO price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Jan 9, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ARS 21,830 | ARS 25,740 | ARS 17,670 | ARS 23,260 | +5.8% | 238.1K | 187 |
| 2025 | ARS 24,999 | ARS 26,640 | ARS 18,975 | ARS 21,990 | -12.4% | 213.7K | 243 |
| 2024 | ARS 23,827 | ARS 33,289 | ARS 21,699 | ARS 25,099 | +5.6% | 123.9K | 246 |
| 2023 | ARS 9,982 | ARS 25,723 | ARS 9,969 | ARS 23,757 | +138.0% | 65.8K | 243 |
| 2022 | ARS 7,436 | ARS 10,803 | ARS 5,634 | ARS 9,982 | +34.3% | 20.1K | 244 |
| 2021 | ARS 3,914 | ARS 7,706 | ARS 3,807 | ARS 7,436 | +96.0% | 4.3K | 244 |
| 2020 | ARS 4,984 | ARS 12,095 | ARS 3,334 | ARS 3,793 | -23.9% | 2K | 241 |
| 2019 | ARS 1,403 | ARS 4,984 | ARS 1,403 | ARS 4,984 | +255.2% | 4.3K | 244 |
| 2018 | ARS 1,331 | ARS 1,403 | ARS 1,331 | ARS 1,403 | +5.4% | 196 | 245 |
| 2017 | ARS 807.09 | ARS 1,331 | ARS 807.09 | ARS 1,331 | +64.9% | 4.7K | 243 |
| 2016 | ARS 743.72 | ARS 862.15 | ARS 743.72 | ARS 807.09 | +8.5% | 2.4K | 247 |
| 2015 | ARS 757.28 | ARS 772.59 | ARS 663.22 | ARS 743.72 | -1.8% | 3.5K | 242 |
| 2014 | ARS 584.28 | ARS 813.48 | ARS 584.28 | ARS 757.28 | +29.6% | 2.6M | 248 |
| 2013 | ARS 88.11 | ARS 599.36 | ARS 88.11 | ARS 584.28 | +563.1% | 1.1M | 242 |
| 2012 | ARS 86.75 | ARS 88.11 | ARS 86.75 | ARS 88.11 | +1.6% | 0 | 242 |
| 2011 | ARS 85.51 | ARS 86.75 | ARS 85.51 | ARS 86.75 | +1.5% | 0 | 244 |
| 2010 | ARS 84.40 | ARS 85.51 | ARS 84.40 | ARS 85.51 | +1.3% | 0 | 245 |
| 2009 | ARS 83.34 | ARS 84.40 | ARS 83.34 | ARS 84.40 | +1.3% | 0 | 248 |
| 2008 | ARS 120.03 | ARS 121.21 | ARS 83.34 | ARS 83.34 | n/a | 23.8K | 247 |
DEO monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ARS 23,260 | -4.8% |
| August 2026 | ARS 24,420 | +5.9% |
| July 2026 | ARS 23,070 | +10.3% |
| June 2026 | ARS 20,910 | +2.1% |
| May 2026 | ARS 20,480 | +1.6% |
| April 2026 | ARS 20,160 | +10.5% |
| March 2026 | ARS 18,240 | -16.7% |
| February 2026 | ARS 21,890 | -5.3% |
| January 2026 | ARS 23,120 | +5.1% |
| December 2025 | ARS 21,990 | -5.7% |
| November 2025 | ARS 23,310 | +1.0% |
| October 2025 | ARS 23,090 | -5.9% |
About the DEO data
Daily bars. 4,585 sessions from Jan 9, 2008 to Sep 28, 2026, one row per BYMA trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BYMA trading days; minute timestamps are UTC. Prices are in ARS. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 9, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/DEO/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BYMA
Common questions
DEO share price history
