Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	16.590	17.020	16.550	17.000	16.779	6,902
2026-04-29	16.750	16.790	16.555	16.640	16.424	27,931
2026-04-28	16.955	17.055	16.895	16.895	16.675	11,517
2026-04-27	16.915	16.965	16.730	16.855	16.636	18,522
2026-04-24	16.955	17.050	16.860	16.920	16.700	9,833
2026-04-23	17.130	17.170	16.980	17.000	16.779	105,872
2026-04-22	17.415	17.435	17.020	17.190	16.967	40,495
2026-04-21	17.480	17.605	17.425	17.540	17.312	6,835
2026-04-20	17.290	17.585	17.290	17.440	17.213	16,001
2026-04-17	17.025	17.530	16.980	17.440	17.213	47,794
2026-04-16	16.760	17.045	16.735	16.840	16.621	18,277
2026-04-15	17.230	17.390	16.870	16.870	16.475	15,483
2026-04-14	16.815	17.300	16.810	17.165	16.763	80,108
2026-04-13	16.445	16.695	16.445	16.695	16.304	35,719
2026-04-10	16.715	16.900	16.600	16.625	16.236	40,272
2026-04-09	16.555	16.565	16.250	16.565	16.177	27,760
2026-04-08	16.460	16.710	16.420	16.485	16.099	52,258
2026-04-07	16.045	16.300	15.870	15.890	15.518	79,208
2026-04-02	16.050	16.100	15.950	16.000	15.625	24,273
2026-04-01	16.150	16.150	15.850	16.050	15.674	102,515
2026-03-31	16.500	16.550	15.950	16.000	15.625	79,698
2026-03-30	16.000	16.400	16.000	16.400	16.016	50,642
2026-03-27	16.050	16.150	15.900	16.150	15.772	38,033
2026-03-26	16.000	16.300	15.850	16.150	15.772	95,232
2026-03-25	16.100	16.100	15.800	15.950	15.577	78,331
2026-03-24	15.950	15.950	15.650	15.750	15.381	100,033
2026-03-23	15.850	16.150	15.650	16.000	15.625	82,261
2026-03-20	16.250	16.300	16.000	16.150	15.772	62,550
2026-03-19	16.250	16.400	16.150	16.300	15.918	93,541
2026-03-18	16.800	16.900	16.450	16.550	16.163	46,380
2026-03-17	16.800	16.900	16.700	16.850	16.456	50,211
2026-03-16	17.050	17.100	16.750	16.800	16.407	23,336
2026-03-13	16.650	17.000	16.500	16.950	16.553	32,672
2026-03-12	17.100	17.150	16.500	16.700	16.309	226,674
2026-03-11	17.650	17.650	17.250	17.250	16.846	31,853
2026-03-10	17.700	17.700	17.300	17.600	17.188	65,549
2026-03-09	17.300	17.600	17.300	17.600	17.188	97,854
2026-03-06	17.750	17.950	17.600	17.700	17.286	59,395
2026-03-05	17.800	17.850	17.500	17.750	17.335	95,311
2026-03-04	18.050	18.300	17.450	17.550	17.139	213,189
2026-03-03	18.150	18.150	17.750	18.050	17.627	332,548
2026-03-02	18.700	18.900	18.300	18.450	18.018	260,420
2026-02-27	18.150	18.950	18.000	18.950	18.506	237,141
2026-02-26	18.550	18.600	18.200	18.200	17.774	283,500
2026-02-25	20.100	20.800	18.200	18.800	18.360	655,068
2026-02-24	21.400	21.900	21.300	21.600	21.094	29,659
2026-02-23	21.200	21.400	21.000	21.200	20.704	20,783
2026-02-20	20.700	21.300	20.700	21.300	20.801	46,639
2026-02-19	20.200	20.600	20.000	20.300	19.825	41,942
2026-02-18	20.400	20.400	20.000	20.300	19.825	48,279
2026-02-17	20.700	20.800	20.500	20.600	20.118	19,075
2026-02-16	20.900	21.000	20.700	20.700	20.215	19,528
2026-02-13	20.900	21.200	20.800	20.900	20.411	9,665
2026-02-12	21.300	21.400	21.000	21.100	20.606	25,082
2026-02-11	20.900	21.300	20.800	21.000	20.508	46,008
2026-02-10	20.500	20.900	20.400	20.800	20.313	34,348
2026-02-09	20.500	20.500	20.100	20.200	19.727	23,066
2026-02-06	20.300	20.500	20.000	20.300	19.825	17,468
2026-02-05	20.700	20.700	20.300	20.400	19.922	37,199
2026-02-04	19.700	20.600	19.700	20.500	20.020	51,181

← NewerPage 3 of 5 · 252 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.