Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	21.660	21.660	21.460	21.460	21.460	146
2026-04-28	22.000	22.120	21.850	21.920	21.920	2,021
2026-04-27	21.970	22.000	21.790	22.000	22.000	2,271
2026-04-24	22.260	22.260	21.900	21.900	21.900	2,066
2026-04-23	22.040	22.090	21.980	22.090	22.090	2,871
2026-04-22	22.720	22.720	22.030	22.040	22.040	112
2026-04-20	22.680	22.780	22.600	22.750	22.750	223
2026-04-17	22.680	22.780	22.650	22.780	22.780	226
2026-04-16	22.800	23.000	22.350	22.440	22.440	221
2026-04-15	22.440	22.910	21.820	22.900	22.900	672
2026-04-14	22.650	22.660	22.220	22.440	22.231	1,356
2026-04-13	21.720	22.020	21.720	22.020	21.815	383
2026-04-10	21.580	22.040	21.500	21.640	21.438	2,399
2026-04-09	21.770	22.200	21.700	22.030	21.825	3,830
2026-04-08	20.820	22.060	20.820	21.850	21.646	4,488
2026-04-07	21.250	21.320	21.160	21.250	21.052	43
2026-04-06	21.120	21.400	21.100	21.400	21.201	185
2026-04-02	21.180	21.180	20.960	21.140	20.943	3,102
2026-04-01	21.660	21.660	21.150	21.460	21.260	2,372
2026-03-31	21.680	21.680	21.360	21.460	21.260	337
2026-03-30	21.550	21.830	21.530	21.530	21.329	79
2026-03-27	21.740	21.740	21.540	21.540	21.339	144
2026-03-26	21.550	21.800	21.460	21.540	21.339	3,815
2026-03-25	21.270	21.400	21.270	21.360	21.161	441
2026-03-24	21.480	21.480	21.230	21.270	21.072	3,567
2026-03-23	21.840	21.840	21.580	21.650	21.448	4,216
2026-03-20	22.020	22.020	21.670	21.780	21.577	2,563
2026-03-19	21.850	22.040	21.620	21.800	21.597	1,481
2026-03-18	22.100	22.100	21.880	21.970	21.765	2,617
2026-03-17	22.400	22.400	22.170	22.230	22.023	1,057
2026-03-16	22.860	22.940	22.300	22.300	22.092	466
2026-03-13	22.200	22.870	22.200	22.860	22.647	1,182
2026-03-12	22.900	22.900	22.020	22.440	22.231	1,763
2026-03-11	23.400	23.400	22.900	22.900	22.687	1,773
2026-03-10	23.500	23.550	23.220	23.360	23.142	2,481
2026-03-09	23.680	23.680	23.350	23.520	23.301	494
2026-03-06	24.080	24.130	23.830	23.830	23.608	387
2026-03-05	24.020	24.120	23.890	24.120	23.895	78
2026-03-04	24.560	24.560	23.450	24.020	23.796	6,129
2026-03-03	24.240	24.720	24.020	24.700	24.470	2,260
2026-03-02	24.960	24.960	24.780	24.830	24.599	1,987
2026-02-27	25.020	25.620	25.020	25.440	25.203	496
2026-02-26	24.680	24.760	24.330	24.330	24.103	1,979
2026-02-25	27.890	27.890	24.550	24.630	24.401	5,684
2026-02-24	28.960	29.370	28.920	29.130	28.859	974
2026-02-23	28.740	28.740	28.590	28.620	28.353	106
2026-02-20	28.880	28.950	28.620	28.750	28.482	150
2026-02-19	27.700	27.800	27.700	27.780	27.521	1,912
2026-02-18	27.890	27.890	27.520	27.720	27.462	1,718
2026-02-13	29.190	29.190	28.650	28.650	28.383	771
2026-02-12	28.770	28.900	28.770	28.900	28.631	409
2026-02-11	28.880	29.040	28.860	28.900	28.631	308
2026-02-10	28.500	28.740	28.500	28.620	28.353	412
2026-02-09	27.580	27.940	27.580	27.660	27.402	1,012
2026-02-06	27.690	28.110	27.690	28.000	27.739	1,521
2026-02-05	28.680	28.680	28.110	28.110	27.848	1,733
2026-02-04	27.500	28.410	27.500	28.380	28.116	1,951
2026-02-03	26.760	26.980	26.640	26.980	26.729	2,043
2026-02-02	26.040	26.940	25.870	26.940	26.689	9,356
2026-01-30	26.640	27.020	26.640	27.020	26.768	1,333

← NewerPage 3 of 5 · 249 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.