Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-07	32.540	33.060	32.540	32.780	31.670	712
2025-08-06	32.110	32.400	32.100	32.400	31.303	114
2025-08-05	31.040	31.290	30.960	31.070	30.018	159
2025-08-04	29.800	30.030	29.560	30.030	29.013	1,234
2025-08-01	30.400	30.400	30.010	30.010	28.994	9
2025-07-31	31.000	31.000	30.500	30.510	29.477	1,151
2025-07-30	32.170	32.450	32.170	32.450	31.351	41
2025-07-29	32.350	32.350	32.040	32.250	31.158	133
2025-07-28	32.550	32.640	32.550	32.640	31.535	26
2025-07-25	32.490	32.730	32.490	32.730	31.622	300
2025-07-24	32.730	32.730	32.400	32.400	31.303	38
2025-07-23	32.600	32.810	32.400	32.400	31.303	122
2025-07-22	32.540	32.540	32.400	32.460	31.361	113
2025-07-21	31.850	31.980	31.750	31.800	30.723	112
2025-07-18	31.790	32.120	31.790	32.120	31.033	64
2025-07-17	31.830	31.890	31.830	31.890	30.810	23
2025-07-16	31.670	31.670	31.590	31.590	30.521	65
2025-07-15	31.570	31.570	31.350	31.350	30.289	88
2025-07-14	31.860	31.860	31.300	31.770	30.694	105
2025-07-11	32.100	32.100	31.870	31.870	30.791	12
2025-07-10	32.340	32.520	31.800	32.400	31.303	44,501
2025-07-09	31.850	32.000	31.730	31.730	30.656	122,906
2025-07-08	31.370	32.100	31.370	32.040	30.955	236
2025-07-07	31.200	31.500	31.200	31.230	30.173	1,549
2025-07-04	31.160	31.840	30.890	30.890	29.844	1,774
2025-07-03	31.200	31.890	31.200	31.890	30.810	227
2025-07-02	31.640	31.710	31.290	31.680	30.607	481
2025-07-01	30.450	31.710	30.450	31.290	30.231	286
2025-06-30	30.510	30.600	30.300	30.300	29.274	94
2025-06-27	31.490	31.490	30.580	30.690	29.651	16
2025-06-26	30.840	31.080	30.750	30.750	29.709	23
2025-06-25	30.730	30.750	30.700	30.750	29.709	31
2025-06-24	30.990	31.110	30.890	30.920	29.873	1,015
2025-06-23	30.850	30.880	30.600	30.700	29.661	829
2025-06-20	31.170	31.170	31.000	31.110	30.057	68
2025-06-18	31.320	31.320	31.080	31.160	30.105	61
2025-06-17	31.450	31.490	31.200	31.410	30.347	75
2025-06-16	32.340	32.340	31.470	31.470	30.405	510
2025-06-13	32.810	32.810	32.340	32.340	31.245	60
2025-06-12	33.050	33.050	32.940	32.940	31.825	51
2025-06-11	33.060	33.060	32.970	33.050	31.931	44
2025-06-10	33.260	33.450	33.260	33.390	32.260	223
2025-06-09	33.420	33.420	33.090	33.120	31.999	731
2025-06-06	32.770	32.790	32.350	32.580	31.477	313
2025-06-05	33.630	33.630	32.800	32.850	31.738	652
2025-06-04	34.680	34.680	34.350	34.680	33.506	1,305
2025-06-03	34.000	34.080	33.540	33.540	32.404	3,009
2025-06-02	34.200	34.350	33.930	34.350	33.187	557
2025-05-30	34.740	34.740	34.440	34.710	33.535	429
2025-05-29	34.550	34.550	34.110	34.400	33.235	1,530
2025-05-28	34.620	36.450	34.440	36.450	35.216	212
2025-05-27	34.500	34.620	34.270	34.270	33.110	1,740
2025-05-26	36.570	36.570	34.600	34.600	33.429	6
2025-05-23	34.560	34.760	33.840	33.840	32.694	1,793
2025-05-22	35.080	35.080	34.670	35.080	33.892	186
2025-05-21	35.960	35.960	35.640	35.640	34.433	40
2025-05-20	35.850	35.930	35.850	35.930	34.714	73
2025-05-19	36.060	36.060	35.680	35.680	34.472	1,508
2025-05-16	36.160	36.200	35.930	36.200	34.974	6
2025-05-15	35.480	36.050	35.480	35.780	34.569	257

← NewerPage 6 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.