Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	27.210	27.280	27.150	27.280	27.026	1,335
2025-10-29	27.900	27.900	27.240	27.320	27.066	2,390
2025-10-28	28.000	28.260	28.000	28.140	27.878	2,260
2025-10-27	28.500	28.580	28.230	28.500	28.235	237
2025-10-24	28.970	28.970	28.890	28.920	28.651	67
2025-10-23	29.010	29.130	29.000	29.010	28.740	2,247
2025-10-22	29.240	29.430	29.240	29.310	29.037	1,017
2025-10-21	29.400	29.490	29.250	29.260	28.987	289
2025-10-20	29.310	29.400	29.310	29.350	29.077	233
2025-10-17	29.010	29.260	29.010	29.080	28.809	1,560
2025-10-16	28.960	30.110	27.900	29.970	29.691	1,668
2025-10-15	28.690	30.070	28.690	28.960	28.690	2,195
2025-10-14	29.240	29.240	28.490	28.690	27.719	2,703
2025-10-13	28.950	29.040	28.920	28.950	27.970	1,142
2025-10-10	28.710	29.250	28.710	29.250	28.260	5,645
2025-10-09	28.630	28.630	28.300	28.460	27.496	1,924
2025-10-08	28.380	28.530	28.150	28.380	27.419	39
2025-10-07	28.350	28.470	28.100	28.470	27.506	5,045
2025-10-06	28.720	29.200	27.820	27.840	26.897	1,600
2025-10-03	28.680	29.010	28.430	28.430	27.467	3,403
2025-10-02	28.500	28.720	28.500	28.650	27.680	263
2025-10-01	28.950	28.950	28.420	28.610	27.641	7,595
2025-09-30	28.110	28.260	28.000	28.200	27.245	137
2025-09-29	28.020	28.260	28.000	28.000	27.052	184
2025-09-26	27.900	27.930	27.830	27.870	26.926	165
2025-09-25	28.290	28.440	27.910	27.910	26.965	370
2025-09-24	28.290	28.350	28.180	28.200	27.245	109
2025-09-23	28.800	28.800	28.180	28.200	27.245	7,561
2025-09-22	28.950	28.950	28.310	28.310	27.352	2,895
2025-09-19	29.070	29.130	28.860	28.950	27.970	115
2025-09-18	29.220	29.250	28.900	28.950	27.970	1,342
2025-09-17	31.010	31.010	29.100	29.280	28.289	907
2025-09-16	29.760	29.760	29.370	29.450	28.453	410
2025-09-15	30.270	30.270	29.640	29.700	28.694	347
2025-09-12	31.000	31.000	30.270	30.270	29.245	252
2025-09-11	31.220	31.230	31.100	31.110	30.057	75
2025-09-10	31.500	31.500	31.300	31.300	30.240	65
2025-09-09	31.830	31.840	31.590	31.740	30.665	314
2025-09-08	32.670	32.670	31.920	31.950	30.868	257
2025-09-05	33.000	33.270	33.000	33.180	32.057	11
2025-09-04	33.150	33.420	33.060	33.060	31.941	915
2025-09-03	33.420	33.420	33.390	33.390	32.260	6
2025-09-02	33.510	33.540	33.300	33.390	32.260	270
2025-09-01	33.550	33.550	33.550	33.550	32.414	2
2025-08-29	33.660	34.030	33.640	34.030	32.878	111,071
2025-08-28	33.710	34.140	33.660	33.660	32.520	148
2025-08-27	33.780	33.780	33.780	33.780	32.636	1
2025-08-26	33.900	33.950	33.510	33.660	32.520	86
2025-08-25	34.800	34.800	34.200	34.200	33.042	5
2025-08-22	34.770	34.920	34.710	34.710	33.535	20
2025-08-21	34.880	34.880	34.680	34.810	33.631	68
2025-08-20	34.900	35.100	34.860	35.010	33.825	486
2025-08-19	34.220	34.830	34.220	34.680	33.506	1,273
2025-08-18	33.000	33.510	33.000	33.390	32.260	84
2025-08-15	33.480	33.480	33.060	33.360	32.231	56
2025-08-14	33.180	33.180	33.150	33.180	32.057	35
2025-08-13	33.280	33.280	32.880	33.250	32.124	117
2025-08-12	33.870	33.870	33.420	33.420	32.289	120
2025-08-11	33.270	33.690	33.270	33.690	32.549	72
2025-08-08	32.930	33.060	32.930	33.060	31.941	14

← NewerPage 5 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.