Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	18.150	18.350	18.010	18.315	18.077	24,039
2026-07-23	18.290	18.360	17.910	18.050	17.815	56,471
2026-07-22	18.225	18.795	18.195	18.490	18.250	38,640
2026-07-21	18.420	18.605	18.295	18.395	18.156	32,669
2026-07-20	18.305	18.640	18.250	18.570	18.329	34,190
2026-07-17	18.835	18.835	18.450	18.510	18.269	43,135
2026-07-16	17.900	18.610	17.900	18.610	18.368	27,730
2026-07-15	17.820	18.125	17.655	18.065	17.830	59,102
2026-07-14	17.900	17.900	17.620	17.700	17.470	51,175
2026-07-13	17.970	18.500	17.865	18.120	17.884	31,361
2026-07-10	17.655	17.895	17.555	17.895	17.662	25,957
2026-07-09	17.615	17.700	17.295	17.655	17.425	36,969
2026-07-08	18.120	18.120	17.615	17.680	17.450	30,908
2026-07-07	17.960	18.570	17.960	18.330	18.092	32,509
2026-07-06	17.995	18.125	17.615	17.685	17.455	17,755
2026-07-03	17.930	17.930	17.615	17.900	17.667	13,490
2026-07-02	17.340	18.030	17.340	17.920	17.687	29,172
2026-07-01	17.610	17.610	17.100	17.305	17.080	32,548
2026-06-30	18.060	18.125	17.670	17.670	17.440	77,122
2026-06-29	18.265	18.580	18.060	18.135	17.899	57,280
2026-06-26	18.170	18.360	18.080	18.270	18.032	34,398
2026-06-25	18.140	18.400	18.140	18.190	17.954	52,436
2026-06-24	18.105	18.390	18.085	18.330	18.092	18,444
2026-06-23	17.480	18.125	17.480	18.020	17.786	24,200
2026-06-22	17.535	17.635	17.350	17.635	17.406	25,241
2026-06-19	17.700	17.760	17.610	17.725	17.495	8,908
2026-06-18	17.485	17.660	17.275	17.655	17.425	16,530
2026-06-17	17.400	17.545	17.320	17.430	17.203	12,991
2026-06-16	17.315	17.500	17.200	17.440	17.213	16,165
2026-06-15	17.890	17.890	17.435	17.435	17.208	17,960
2026-06-12	17.630	17.830	17.450	17.620	17.391	14,096
2026-06-11	17.350	17.775	17.350	17.575	17.347	25,481
2026-06-10	17.445	17.530	17.165	17.530	17.302	31,155
2026-06-09	17.235	17.700	17.165	17.525	17.297	27,129
2026-06-08	17.440	17.480	17.280	17.355	17.129	29,589
2026-06-05	17.135	17.525	17.135	17.320	17.095	70,946
2026-06-04	17.110	17.355	16.955	17.015	16.794	43,543
2026-06-03	17.215	17.250	16.965	17.010	16.789	19,110
2026-06-02	17.300	17.395	16.975	17.155	16.932	43,159
2026-06-01	17.695	17.695	17.235	17.235	17.011	23,638
2026-05-29	18.185	18.185	17.760	17.760	17.529	19,283
2026-05-28	18.580	18.580	18.185	18.240	18.003	15,950
2026-05-27	18.415	18.790	18.385	18.650	18.408	58,701
2026-05-26	18.700	18.700	18.215	18.215	17.978	81,260
2026-05-25	18.700	18.700	18.485	18.545	18.304	4,424
2026-05-22	18.490	18.660	18.440	18.540	18.299	135,985
2026-05-21	18.220	18.400	18.180	18.285	18.047	27,934
2026-05-20	17.920	18.300	17.920	18.210	17.973	43,673
2026-05-19	18.210	18.285	18.055	18.155	17.919	46,235
2026-05-18	17.685	17.890	17.525	17.830	17.598	21,392
2026-05-15	17.340	17.635	17.305	17.570	17.342	43,785
2026-05-14	17.305	17.375	17.165	17.345	17.120	5,252
2026-05-13	17.260	17.335	17.075	17.120	16.897	14,158
2026-05-12	17.235	17.510	17.195	17.355	17.129	14,407
2026-05-11	17.790	17.900	17.380	17.410	17.184	31,047
2026-05-08	17.670	17.900	17.600	17.900	17.667	14,482
2026-05-07	18.090	18.090	17.600	17.750	17.519	30,939
2026-05-06	17.810	18.250	17.590	18.170	17.934	271,415
2026-05-05	16.920	17.175	16.795	17.115	16.893	13,185
2026-05-04	17.240	17.240	16.790	16.920	16.700	21,956

← NewerPage 2 of 22 · 1,275 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.