Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-14	34.940	35.250	34.920	35.250	34.057	1,056
2025-05-13	36.170	36.170	34.880	35.080	33.892	112
2025-05-12	36.140	36.440	36.080	36.440	35.206	163
2025-05-09	36.370	36.480	36.140	36.140	34.916	24
2025-05-08	36.570	36.720	36.400	36.600	35.361	572
2025-05-07	36.400	37.040	36.400	37.040	35.786	44
2025-05-06	36.650	37.040	36.320	36.400	35.168	130
2025-05-05	35.660	36.020	35.660	36.020	34.801	68
2025-05-02	35.370	35.510	35.250	35.250	34.057	1,636
2025-04-30	34.710	35.370	34.710	35.370	34.173	243
2025-04-29	34.750	34.830	34.560	34.560	33.390	23
2025-04-28	34.800	35.130	34.790	34.790	33.612	2,416
2025-04-25	34.800	34.800	34.800	34.800	33.622	7
2025-04-24	35.250	35.500	35.160	35.500	34.298	2,960
2025-04-23	35.920	35.920	34.990	34.990	33.805	3,709
2025-04-22	35.970	36.100	35.560	35.560	34.356	2,974
2025-04-17	35.520	35.520	35.330	35.330	34.134	65
2025-04-16	35.750	35.850	35.320	35.440	34.240	275
2025-04-15	35.230	35.610	35.150	35.220	34.028	202
2025-04-14	35.900	36.200	35.800	36.100	34.878	392
2025-04-11	33.960	35.960	33.960	35.960	34.743	222
2025-04-10	34.850	35.200	34.660	34.660	33.487	2,146
2025-04-09	35.100	35.100	34.630	34.630	33.458	1,984
2025-04-08	34.080	34.680	33.370	33.370	32.240	4,467
2025-04-07	33.120	33.800	33.060	33.220	32.095	5,101
2025-04-04	33.320	33.960	33.320	33.960	32.810	437
2025-04-03	33.870	33.870	33.320	33.670	32.530	913
2025-04-02	33.690	33.750	33.420	33.750	32.607	238
2025-04-01	33.200	33.270	32.880	32.880	31.767	286
2025-03-31	33.510	33.510	33.060	33.390	32.260	116
2025-03-28	34.050	34.050	33.710	33.720	32.578	4
2025-03-27	33.700	33.720	33.450	33.600	32.462	367
2025-03-26	33.480	33.780	33.420	33.630	32.491	1,366
2025-03-25	33.880	33.880	33.330	33.450	32.318	114
2025-03-24	34.020	34.130	33.780	33.820	32.675	4,632
2025-03-21	33.940	34.190	33.910	34.010	32.859	334
2025-03-20	33.990	34.170	33.910	33.910	32.762	1,463
2025-03-19	34.050	34.050	33.270	33.540	32.404	178
2025-03-18	34.170	34.290	34.170	34.170	33.013	90
2025-03-17	34.300	34.320	34.300	34.320	33.158	24
2025-03-14	34.440	34.440	34.050	34.160	33.003	962
2025-03-13	34.950	35.010	34.590	34.590	33.419	261
2025-03-12	35.550	35.550	35.010	35.010	33.825	348
2025-03-11	35.880	35.880	35.600	35.800	34.588	677
2025-03-10	36.130	36.650	36.130	36.600	35.361	1,290
2025-03-07	36.110	36.590	36.110	36.270	35.042	945
2025-03-06	35.500	36.590	35.500	36.590	35.351	475
2025-03-05	36.040	36.630	35.400	36.480	35.245	2,810
2025-02-28	35.300	35.600	35.300	35.590	34.385	920
2025-02-27	34.620	35.120	34.610	34.630	33.458	107
2025-02-26	33.700	35.500	33.700	35.280	34.086	248
2025-02-25	35.380	35.380	35.380	35.380	33.713	243
2025-02-24	34.870	35.400	34.860	35.400	33.732	1,318
2025-02-21	35.100	35.800	34.650	35.280	33.618	344
2025-02-20	34.100	34.260	33.680	34.260	32.646	1,725
2025-02-19	34.110	34.110	33.750	33.930	32.332	607
2025-02-18	34.540	34.540	34.000	34.110	32.503	432
2025-02-17	34.450	34.470	33.950	34.460	32.837	247
2025-02-14	34.930	34.930	34.320	34.320	32.703	1,152
2025-02-13	34.230	35.450	34.230	35.160	33.504	1,244

← NewerPage 7 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.