Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	20.660	21.230	20.660	21.210	21.210	71,180
2026-10-15	20.450	20.850	20.370	20.780	20.780	60,241
2026-10-14	20.190	20.650	20.190	20.520	20.253	47,225
2026-10-13	20.240	20.400	19.895	20.280	20.016	69,383
2026-10-12	19.360	19.780	19.325	19.780	19.523	34,774
2026-10-09	19.400	19.500	19.270	19.350	19.098	34,387
2026-10-08	18.820	19.220	18.815	19.130	18.881	21,025
2026-10-07	18.730	19.145	18.730	19.015	18.768	62,984
2026-10-06	18.745	18.910	18.680	18.890	18.644	33,529
2026-10-05	18.865	18.965	18.580	18.580	18.338	74,601
2026-10-02	18.760	18.965	18.760	18.790	18.546	31,936
2026-10-01	18.830	18.940	18.725	18.755	18.511	33,085
2026-09-30	19.000	19.145	18.925	18.985	18.738	61,281
2026-09-29	18.865	18.865	18.615	18.740	18.496	34,392
2026-09-28	19.245	19.335	18.890	18.890	18.644	37,639
2026-09-25	19.080	19.145	19.040	19.060	18.812	16,798
2026-09-24	19.055	19.195	18.960	19.080	18.832	29,283
2026-09-23	18.870	19.110	18.850	18.860	18.615	28,049
2026-09-22	18.935	19.245	18.935	19.120	18.871	18,852
2026-09-21	18.640	18.790	18.560	18.785	18.541	16,000
2026-09-18	18.770	18.905	18.695	18.735	18.491	16,021
2026-09-17	19.005	19.160	18.750	18.870	18.625	15,295
2026-09-16	18.725	19.010	18.580	18.880	18.635	23,837
2026-09-15	19.040	19.040	18.800	18.820	18.575	20,763
2026-09-14	18.880	19.420	18.880	19.170	18.921	47,540
2026-09-11	18.660	18.850	18.520	18.675	18.432	89,573
2026-09-10	18.420	18.620	18.385	18.610	18.368	16,760
2026-09-09	18.570	18.800	18.550	18.610	18.368	16,796
2026-09-08	19.015	19.105	18.835	18.835	18.590	50,548
2026-09-07	19.000	19.060	18.895	18.930	18.684	18,692
2026-09-04	19.490	19.535	19.375	19.375	19.123	15,232
2026-09-03	19.630	19.640	19.300	19.455	19.202	42,155
2026-09-02	19.450	19.770	19.380	19.770	19.513	21,537
2026-09-01	19.945	19.945	19.395	19.515	19.261	14,166
2026-08-31	19.805	20.000	19.800	19.870	19.612	20,728
2026-08-28	20.090	20.180	19.860	19.920	19.661	26,605
2026-08-27	20.120	20.140	19.760	19.925	19.666	37,224
2026-08-26	20.210	20.530	20.210	20.230	19.967	27,066
2026-08-25	20.610	20.620	20.180	20.250	19.987	33,993
2026-08-24	20.300	20.770	20.200	20.730	20.460	61,960
2026-08-21	20.170	20.180	19.935	20.060	19.799	38,071
2026-08-20	19.855	20.120	19.835	20.120	19.858	44,901
2026-08-19	19.660	19.705	19.380	19.660	19.404	39,864
2026-08-18	19.855	19.900	19.675	19.705	19.449	24,568
2026-08-17	20.400	20.410	19.910	19.915	19.656	20,039
2026-08-14	20.580	20.720	20.430	20.670	20.401	15,580
2026-08-13	20.450	20.660	20.350	20.530	20.263	40,034
2026-08-12	20.480	20.540	20.180	20.270	20.006	50,677
2026-08-11	21.020	21.020	20.540	20.650	20.382	85,243
2026-08-10	20.800	21.110	20.660	20.970	20.697	114,223
2026-08-07	20.210	21.290	20.210	20.890	20.618	159,063
2026-08-06	19.435	21.110	19.080	20.200	19.937	478,346
2026-08-05	19.130	19.295	18.915	19.160	18.911	54,291
2026-08-04	19.100	19.200	18.895	19.060	18.812	54,308
2026-08-03	19.115	19.550	19.080	19.325	19.074	31,293
2026-07-31	19.160	19.255	19.020	19.165	18.916	35,128
2026-07-30	19.445	19.515	19.140	19.185	18.936	79,199
2026-07-29	19.250	19.425	18.990	19.425	19.172	63,119
2026-07-28	19.145	19.655	18.900	19.545	19.291	122,002
2026-07-27	18.450	18.775	18.290	18.670	18.427	54,659

Page 1 of 22 · 1,277 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.2669 GBP
2026-04-16	0.1779 GBP
2025-10-16	0.5679 GBP
2025-02-27	0.3732 GBP
2024-08-29	0.5599 GBP
2024-02-29	0.3799 GBP
2023-08-24	0.5829 GBP
2023-03-02	0.3655 GBP
2022-08-25	0.5550 GBP
2022-02-24	0.3480 GBP
2021-08-26	0.5286 GBP
2021-02-25	0.3314 GBP
2020-08-13	0.5034 GBP
2020-02-27	0.3249 GBP
2019-08-08	0.5034 GBP
2019-02-28	0.3094 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.