Diageo plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	23.160	23.540	23.160	23.540	23.540	3
2026-07-23	23.130	23.180	23.040	23.140	23.140	123
2026-07-22	24.040	24.040	23.700	23.860	23.860	2,105
2026-07-21	23.430	23.680	23.430	23.680	23.680	10
2026-07-20	23.920	23.920	23.910	23.910	23.910	39
2026-07-17	23.980	23.980	23.640	23.780	23.780	2,408
2026-07-16	24.150	24.150	24.150	24.150	24.150	134
2026-07-15	23.000	23.380	22.860	23.150	23.150	289
2026-07-14	23.000	23.000	22.740	22.820	22.820	34
2026-07-13	23.780	23.780	23.440	23.620	23.620	25
2026-07-10	23.200	23.200	23.200	23.200	23.200	2
2026-07-09	22.860	23.060	22.860	23.040	23.040	217
2026-07-08	23.280	23.280	23.060	23.240	23.240	20
2026-07-07	24.040	24.060	23.720	23.950	23.950	2,010
2026-07-06	23.200	23.340	23.100	23.170	23.170	140
2026-07-03	23.830	25.000	23.540	24.090	24.090	451
2026-07-02	23.680	23.860	23.680	23.700	23.700	311
2026-07-01	22.540	22.880	22.540	22.880	22.880	12,428
2026-06-30	23.620	23.620	23.000	23.000	23.000	9
2026-06-29	24.240	24.240	23.760	23.920	23.920	1,059
2026-06-26	23.750	23.940	23.750	23.940	23.940	538
2026-06-25	24.010	24.010	23.700	23.700	23.700	337
2026-06-24	23.920	24.030	23.920	24.030	24.030	9
2026-06-23	23.620	23.620	23.540	23.540	23.540	19
2026-06-22	22.760	22.900	22.640	22.640	22.640	196
2026-06-19	22.760	23.140	22.760	23.140	23.140	66
2026-06-18	23.340	23.340	23.340	23.340	23.340	120
2026-06-17	22.520	22.520	22.440	22.440	22.440	11
2026-06-16	22.800	22.900	22.740	22.840	22.840	427
2026-06-15	22.960	22.960	22.650	22.650	22.650	43
2026-06-12	22.820	22.920	22.820	22.920	22.920	10
2026-06-11	23.190	23.400	23.040	23.040	23.040	63
2026-06-10	23.040	23.340	22.960	23.040	23.040	36
2026-06-09	24.450	24.450	24.450	24.450	24.450	0
2026-06-08	24.450	24.450	24.450	24.450	24.450	4
2026-06-05	22.230	22.230	22.230	22.230	22.230	17
2026-06-03	22.240	22.240	22.240	22.240	22.240	15
2026-06-02	22.240	22.280	22.050	22.080	22.080	78
2026-06-01	23.230	23.230	22.260	22.260	22.260	1,597
2026-05-29	23.400	23.400	23.240	23.240	23.240	2,284
2026-05-28	23.810	23.960	23.740	23.740	23.740	78
2026-05-27	24.460	24.680	24.460	24.640	24.640	570
2026-05-26	23.650	23.650	23.650	23.650	23.650	0
2026-05-25	23.740	23.750	23.650	23.650	23.650	294
2026-05-22	24.040	24.240	24.040	24.140	24.140	81
2026-05-21	23.720	23.840	23.720	23.840	23.840	367
2026-05-20	23.700	23.720	23.700	23.720	23.720	21
2026-05-19	23.620	24.000	23.500	24.000	24.000	306
2026-05-18	23.060	23.220	23.060	23.190	23.190	20,121
2026-05-15	22.570	23.040	22.570	23.000	23.000	15,670
2026-05-14	22.340	22.500	22.320	22.460	22.460	23,636
2026-05-13	22.100	22.220	21.880	22.020	22.020	1,347
2026-05-12	22.420	22.420	22.420	22.420	22.420	5
2026-05-11	22.500	22.500	22.220	22.420	22.420	67
2026-05-08	22.820	22.960	22.760	22.910	22.910	170
2026-05-07	22.720	22.840	22.720	22.820	22.820	146
2026-05-06	23.110	23.360	23.000	23.180	23.180	283
2026-05-05	21.920	21.940	21.740	21.820	21.820	189
2026-05-04	22.130	22.130	21.590	21.590	21.590	9,442
2026-04-30	21.760	22.220	21.760	22.220	22.220	2,740

← NewerPage 2 of 21 · 1,248 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.