Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	26.430	26.430	25.890	26.070	25.827	1,684
2026-01-28	26.000	26.070	25.820	25.820	25.580	295
2026-01-27	26.200	26.200	25.550	25.550	25.312	4,117
2026-01-26	26.490	26.680	26.280	26.280	26.035	262
2026-01-23	26.800	26.800	26.540	26.670	26.422	2,029
2026-01-22	26.900	26.920	26.810	26.810	26.560	389
2026-01-21	27.030	27.030	26.580	26.620	26.372	25
2026-01-20	26.000	26.060	26.000	26.060	25.817	93
2026-01-19	26.570	26.570	26.090	26.570	26.323	77
2026-01-16	26.610	26.670	26.470	26.550	26.303	111
2026-01-15	26.680	26.680	26.640	26.640	26.392	164
2026-01-14	27.420	27.420	27.120	27.120	26.867	421
2026-01-13	26.940	26.940	26.940	26.940	26.689	0
2026-01-12	26.430	26.940	26.430	26.940	26.689	186
2026-01-09	26.130	26.360	26.130	26.360	26.114	40
2026-01-08	25.650	26.100	25.650	26.100	25.857	645
2026-01-07	26.000	26.130	25.400	25.650	25.411	1,431
2026-01-06	26.430	26.610	26.400	26.500	26.253	12,610
2026-01-05	26.000	26.860	25.790	26.860	26.610	1,303
2026-01-02	26.040	26.430	25.770	26.370	26.124	2,002
2025-12-30	26.850	26.850	26.190	26.460	26.214	154
2025-12-29	26.610	26.760	26.550	26.580	26.332	163
2025-12-26	26.260	26.370	26.260	26.280	26.035	74
2025-12-23	26.880	26.880	26.330	26.330	26.085	656
2025-12-22	27.100	27.100	26.910	26.920	26.669	426
2025-12-19	27.250	27.560	27.250	27.420	27.165	427
2025-12-18	27.530	27.570	27.120	27.240	26.986	1,116
2025-12-17	27.120	27.840	27.120	27.540	27.283	335
2025-12-16	26.870	27.240	26.870	27.120	26.867	122
2025-12-15	26.800	26.850	25.800	26.700	26.451	139
2025-12-12	26.250	26.800	25.950	26.800	26.550	1,026
2025-12-11	26.500	26.700	26.250	26.250	26.006	1,380
2025-12-10	25.950	26.130	25.830	26.050	25.807	3,990
2025-12-09	26.400	26.400	25.850	25.950	25.708	2,144
2025-12-08	26.700	26.700	26.100	26.450	26.204	2,126
2025-12-05	26.580	26.790	26.580	26.760	26.511	1,504
2025-12-04	26.990	26.990	26.400	26.400	26.154	1,042
2025-12-03	27.570	27.600	27.120	27.270	27.016	72
2025-12-02	27.600	27.600	27.010	27.210	26.957	43
2025-12-01	27.540	27.630	27.330	27.460	27.204	7,018
2025-11-28	27.500	27.500	27.120	27.240	26.986	504
2025-11-27	27.000	27.500	26.660	26.660	26.412	305
2025-11-26	27.390	27.390	27.040	27.040	26.788	216
2025-11-25	27.150	27.420	27.030	27.230	26.976	269
2025-11-24	27.250	27.250	27.090	27.090	26.838	3,901
2025-11-21	25.890	27.790	25.890	27.690	27.432	5,569
2025-11-19	26.910	26.910	26.450	26.450	26.204	6,861
2025-11-18	27.500	27.500	26.880	27.090	26.838	2,151
2025-11-17	27.830	27.830	27.660	27.660	27.402	8,108
2025-11-14	27.930	27.930	27.780	27.830	27.571	10,421
2025-11-13	28.120	28.120	28.100	28.100	27.838	101
2025-11-12	28.700	28.710	28.470	28.600	28.334	1,290
2025-11-11	28.400	28.530	28.350	28.430	28.165	1,976
2025-11-10	28.760	28.920	28.000	28.000	27.739	1,944
2025-11-07	26.490	27.150	26.310	26.940	26.689	1,285
2025-11-06	26.870	26.900	25.850	25.950	25.708	2,164
2025-11-05	27.700	28.050	27.700	27.930	27.670	26
2025-11-04	27.900	27.900	27.700	27.700	27.442	107,330
2025-11-03	27.600	27.930	27.600	27.930	27.670	238
2025-10-31	27.280	27.630	27.260	27.470	27.214	51

← NewerPage 4 of 21 · 1,252 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.