Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-12	34.500	34.710	33.950	34.230	32.618	436
2025-02-11	34.830	34.830	34.400	34.710	33.075	494
2025-02-10	35.100	35.150	34.850	34.900	33.256	836
2025-02-07	35.530	35.770	35.400	35.500	33.828	5,058
2025-02-06	35.740	36.640	35.530	35.530	33.856	553
2025-02-05	36.570	37.000	35.830	35.830	34.142	4,344
2025-02-04	37.800	37.800	37.030	37.320	35.562	1,326
2025-02-03	38.100	38.470	37.760	37.960	36.172	369
2025-01-31	38.750	38.900	38.550	38.900	37.068	25
2025-01-30	39.720	40.000	39.720	39.730	37.859	122
2025-01-29	39.510	40.020	39.340	40.020	38.135	66
2025-01-28	40.800	41.000	40.020	40.020	38.135	271
2025-01-27	40.780	41.350	40.780	41.000	39.069	252
2025-01-24	40.800	41.130	40.750	40.780	38.859	315
2025-01-23	38.790	39.110	38.790	39.000	37.163	401
2025-01-22	39.960	39.960	38.760	38.940	37.106	15
2025-01-21	39.890	40.150	39.890	40.080	38.192	31
2025-01-20	39.880	39.880	39.630	39.630	37.763	2
2025-01-17	39.170	39.880	39.170	39.880	38.001	33
2025-01-16	38.680	39.170	38.680	39.170	37.325	695
2025-01-15	38.840	38.880	38.840	38.880	37.049	320
2025-01-14	38.900	38.900	38.470	38.490	36.677	971
2025-01-13	39.660	39.720	39.060	39.300	37.449	757
2025-01-10	41.410	41.410	40.500	40.500	38.592	147
2025-01-09	42.140	42.370	41.840	42.370	40.374	256
2025-01-08	42.290	42.350	42.290	42.350	40.355	247
2025-01-07	42.320	42.320	41.060	42.290	40.298	1,450
2025-01-06	42.180	43.080	42.180	43.080	41.051	238
2025-01-03	41.650	42.180	41.650	42.180	40.193	7,263
2025-01-02	43.840	43.840	42.950	43.150	41.117	394
2024-12-30	43.500	43.550	43.280	43.520	41.470	118
2024-12-27	43.550	43.550	43.480	43.500	41.451	165
2024-12-26	43.220	43.600	43.100	43.500	41.451	355
2024-12-23	42.710	43.200	42.700	43.200	41.165	633
2024-12-20	42.400	43.040	42.400	42.600	40.593	212
2024-12-19	43.320	43.440	43.280	43.400	41.356	1,149
2024-12-18	43.590	44.090	43.560	44.090	42.013	544
2024-12-17	44.080	44.320	43.440	43.440	41.394	20
2024-12-16	43.960	44.560	43.960	44.560	42.461	940
2024-12-13	44.000	44.550	43.840	43.920	41.851	656
2024-12-12	42.120	43.430	42.120	43.250	41.213	584
2024-12-11	42.130	42.480	42.130	42.240	40.250	72
2024-12-10	41.700	41.960	41.610	41.680	39.717	2,343
2024-12-09	41.400	42.130	41.400	41.880	39.907	863
2024-12-06	41.350	41.760	41.350	41.760	39.793	1,402
2024-12-05	39.960	41.240	39.960	41.240	39.297	369
2024-12-04	39.960	39.960	39.460	39.460	37.601	508
2024-12-03	40.240	40.520	39.840	40.170	38.278	2,248
2024-12-02	40.050	40.530	40.000	40.530	38.621	3,198
2024-11-29	39.900	40.300	39.640	39.910	38.030	1,960
2024-11-28	39.150	39.690	39.030	39.690	37.820	91
2024-11-27	38.480	39.210	38.480	39.130	37.287	120
2024-11-26	38.920	39.000	38.200	38.480	36.667	1,417
2024-11-25	37.850	39.150	37.850	38.920	37.087	535
2024-11-22	38.280	38.960	38.280	38.940	37.106	1,062
2024-11-21	38.200	38.560	38.050	38.050	36.258	2,449
2024-11-19	38.180	38.520	37.970	38.280	36.477	456
2024-11-18	38.530	38.530	37.800	38.000	36.210	347
2024-11-14	38.680	39.040	38.440	38.720	36.896	78
2024-11-13	38.210	38.520	37.920	38.280	36.477	682

← NewerPage 8 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.