Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 26.220 | 26.370 | 26.100 | 26.100 | 26.100 | 1,189 |
| 2026-10-16 | 26.270 | 26.990 | 26.270 | 26.610 | 26.610 | 3,846 |
| 2026-10-15 | 25.050 | 25.600 | 25.050 | 25.600 | 25.600 | 1,515 |
| 2026-10-14 | 25.380 | 26.270 | 25.380 | 25.400 | 25.054 | 3,870 |
| 2026-10-13 | 25.250 | 25.700 | 25.200 | 25.380 | 25.035 | 905 |
| 2026-10-09 | 23.940 | 24.180 | 23.940 | 24.080 | 23.752 | 4,104 |
| 2026-10-08 | 24.080 | 24.500 | 23.900 | 24.500 | 24.500 | 4,333 |
| 2026-10-07 | 23.770 | 23.770 | 23.740 | 23.740 | 23.740 | 242 |
| 2026-10-06 | 23.660 | 23.660 | 23.440 | 23.520 | 23.520 | 112 |
| 2026-10-05 | 23.770 | 23.770 | 23.200 | 23.440 | 23.440 | 1,313 |
| 2026-10-02 | 24.700 | 24.700 | 24.580 | 24.580 | 24.580 | 141 |
| 2026-10-01 | 24.160 | 24.160 | 24.160 | 24.160 | 24.160 | 301 |
| 2026-09-30 | 24.980 | 24.980 | 24.620 | 24.620 | 24.620 | 408 |
| 2026-09-29 | 24.980 | 24.980 | 24.980 | 24.980 | 24.980 | 0 |
| 2026-09-28 | 24.780 | 24.980 | 24.780 | 24.980 | 24.980 | 72 |
| 2026-09-25 | 25.080 | 25.230 | 25.080 | 25.230 | 25.230 | 2 |
| 2026-09-24 | 25.080 | 25.140 | 24.960 | 24.960 | 24.960 | 664 |
| 2026-09-23 | 24.740 | 24.760 | 24.560 | 24.620 | 24.620 | 1,015 |
| 2026-09-22 | 25.010 | 25.030 | 24.860 | 24.880 | 24.880 | 338 |
| 2026-09-21 | 24.460 | 24.640 | 24.280 | 24.620 | 24.620 | 217 |
| 2026-09-18 | 24.620 | 25.500 | 24.420 | 25.500 | 25.500 | 226 |
| 2026-09-17 | 25.130 | 25.130 | 24.770 | 24.840 | 24.840 | 102 |
| 2026-09-16 | 25.160 | 25.160 | 24.800 | 25.140 | 25.140 | 3,361 |
| 2026-09-15 | 24.840 | 27.150 | 24.750 | 27.150 | 27.150 | 2,082 |
| 2026-09-14 | 25.360 | 25.360 | 25.190 | 25.220 | 25.220 | 2,320 |
| 2026-09-11 | 24.520 | 24.800 | 24.520 | 24.800 | 24.800 | 2,352 |
| 2026-09-10 | 24.440 | 24.640 | 24.440 | 24.580 | 24.580 | 321 |
| 2026-09-09 | 24.720 | 24.780 | 24.440 | 24.440 | 24.440 | 380 |
| 2026-09-08 | 25.110 | 25.110 | 24.710 | 24.720 | 24.720 | 389 |
| 2026-09-04 | 25.620 | 25.620 | 25.080 | 25.080 | 25.080 | 2,618 |
| 2026-09-03 | 25.710 | 25.770 | 25.620 | 25.620 | 25.620 | 79 |
| 2026-09-02 | 25.370 | 25.950 | 25.370 | 25.800 | 25.800 | 240 |
| 2026-09-01 | 25.710 | 25.890 | 25.710 | 25.890 | 25.890 | 305 |
| 2026-08-31 | 26.940 | 26.940 | 26.610 | 26.610 | 26.610 | 2 |
| 2026-08-28 | 26.010 | 26.940 | 26.010 | 26.940 | 26.940 | 80 |
| 2026-08-27 | 26.460 | 26.610 | 26.460 | 26.550 | 26.550 | 64 |
| 2026-08-26 | 27.270 | 27.360 | 27.270 | 27.360 | 27.360 | 60 |
| 2026-08-25 | 27.480 | 27.480 | 27.150 | 27.280 | 27.280 | 9 |
| 2026-08-24 | 27.420 | 27.660 | 27.210 | 27.480 | 27.480 | 300 |
| 2026-08-21 | 27.340 | 27.340 | 26.970 | 26.970 | 26.970 | 2,033 |
| 2026-08-20 | 27.060 | 27.060 | 27.060 | 27.060 | 27.060 | 2 |
| 2026-08-19 | 26.430 | 26.760 | 26.410 | 26.760 | 26.760 | 775 |
| 2026-08-18 | 26.430 | 26.520 | 26.340 | 26.340 | 26.340 | 196 |
| 2026-08-17 | 27.780 | 27.800 | 26.490 | 26.490 | 26.490 | 1,069 |
| 2026-08-14 | 27.660 | 27.840 | 27.660 | 27.780 | 27.780 | 240 |
| 2026-08-13 | 27.300 | 27.400 | 27.300 | 27.400 | 27.400 | 346 |
| 2026-08-12 | 26.790 | 26.920 | 26.700 | 26.920 | 26.920 | 246 |
| 2026-08-11 | 26.720 | 27.300 | 26.720 | 27.240 | 27.240 | 906 |
| 2026-08-10 | 27.360 | 27.470 | 26.720 | 26.720 | 26.720 | 188 |
| 2026-08-07 | 27.510 | 27.510 | 27.120 | 27.250 | 27.250 | 2,709 |
| 2026-08-06 | 24.750 | 26.690 | 24.750 | 26.690 | 26.690 | 427 |
| 2026-08-05 | 25.020 | 25.180 | 25.020 | 25.180 | 25.180 | 20 |
| 2026-08-04 | 25.140 | 25.140 | 24.840 | 25.080 | 25.080 | 694 |
| 2026-08-03 | 25.060 | 25.200 | 24.920 | 24.920 | 24.920 | 10,201 |
| 2026-07-31 | 24.870 | 24.870 | 24.780 | 24.780 | 24.780 | 15 |
| 2026-07-30 | 25.140 | 25.140 | 24.960 | 24.960 | 24.960 | 9 |
| 2026-07-29 | 24.630 | 25.350 | 24.630 | 25.230 | 25.230 | 907 |
| 2026-07-28 | 24.990 | 25.250 | 24.920 | 25.220 | 25.220 | 1,240 |
| 2026-07-27 | 23.780 | 24.280 | 23.780 | 24.280 | 24.280 | 1,072 |
| 2026-07-24 | 23.160 | 23.540 | 23.160 | 23.540 | 23.540 | 3 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-04-15 | 0.2091 GBP |
| 2025-10-15 | 0.7107 GBP |
| 2025-02-26 | 0.4852 GBP |
| 2024-08-28 | 0.7633 GBP |
| 2024-02-28 | 0.4538 GBP |
| 2023-08-23 | 0.6468 GBP |
| 2023-03-01 | 0.4153 GBP |
| 2022-08-24 | 10.7410 GBP |
| 2022-02-23 | 6.8882 GBP |
| 2021-08-25 | 12.8383 GBP |
| 2021-02-24 | 8.3857 GBP |
| 2020-08-13 | 12.3136 GBP |
| 2020-08-12 | 11.7225 GBP |
| 2020-02-27 | 7.1231 GBP |
| 2020-02-26 | 6.6919 GBP |
Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.