Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	19.400	19.750	19.250	19.650	19.190	37,522
2026-02-02	19.600	19.600	19.300	19.300	18.848	42,015
2026-01-30	19.100	19.500	19.100	19.350	18.897	23,529
2026-01-29	19.250	19.500	18.800	18.900	18.458	54,448
2026-01-28	18.500	19.000	18.500	18.700	18.262	98,460
2026-01-27	19.000	19.000	18.450	18.600	18.165	79,394
2026-01-26	19.350	19.400	19.050	19.150	18.702	119,743
2026-01-23	19.300	19.500	19.200	19.350	18.897	28,206
2026-01-22	19.350	19.700	19.200	19.550	19.092	104,536
2026-01-21	19.000	19.450	19.000	19.200	18.751	93,257
2026-01-20	18.700	18.850	18.500	18.650	18.213	84,887
2026-01-19	18.700	18.900	18.600	18.850	18.409	76,316
2026-01-16	19.300	19.500	19.050	19.150	18.702	66,672
2026-01-15	19.350	19.500	19.100	19.400	18.946	37,722
2026-01-14	19.250	19.600	19.100	19.500	19.044	111,341
2026-01-13	19.700	19.800	19.300	19.300	18.848	103,655
2026-01-12	19.050	19.400	18.850	19.400	18.946	92,283
2026-01-09	18.750	19.000	18.700	18.900	18.458	80,689
2026-01-08	18.300	18.700	18.250	18.550	18.116	146,974
2026-01-07	18.750	18.800	18.100	18.250	17.823	264,259
2026-01-06	19.100	19.250	18.800	19.050	18.604	103,138
2026-01-05	18.500	19.000	18.300	18.900	18.458	152,243
2026-01-02	18.450	18.600	18.200	18.550	18.116	272,137
2025-12-30	18.350	18.350	18.150	18.250	17.823	62,180
2025-12-29	18.300	18.500	18.200	18.300	17.872	71,802
2025-12-23	18.400	18.500	18.200	18.250	17.823	153,713
2025-12-22	19.150	19.200	18.400	18.550	18.116	102,068
2025-12-19	19.000	19.200	18.950	19.100	18.653	27,200
2025-12-18	19.250	19.300	19.000	19.150	18.702	33,335
2025-12-17	19.050	19.600	19.000	19.150	18.702	37,197
2025-12-16	19.050	19.200	18.950	19.200	18.751	54,329
2025-12-15	19.100	19.200	18.850	18.950	18.506	60,117
2025-12-12	18.900	19.050	18.750	18.900	18.458	79,128
2025-12-11	18.600	19.000	18.500	18.850	18.409	93,522
2025-12-10	18.400	18.450	18.200	18.400	17.969	93,361
2025-12-09	18.900	19.000	18.450	18.500	18.067	133,773
2025-12-08	19.150	19.150	18.650	18.800	18.360	166,419
2025-12-05	19.250	19.450	19.100	19.250	18.799	119,868
2025-12-04	19.850	19.900	19.350	19.350	18.897	57,681
2025-12-03	19.800	20.200	19.700	20.000	19.532	18,511
2025-12-02	20.000	20.100	19.650	19.650	19.190	29,330
2025-12-01	19.850	20.000	19.800	19.850	19.385	14,672
2025-11-28	19.900	20.000	19.750	19.850	19.385	28,600
2025-11-27	19.800	20.000	19.650	20.000	19.532	57,144
2025-11-26	19.600	19.650	19.400	19.550	19.092	71,799
2025-11-25	19.650	19.800	19.500	19.750	19.288	54,329
2025-11-24	20.200	20.200	19.600	19.600	19.141	60,469
2025-11-21	19.450	20.200	19.450	20.100	19.630	116,053
2025-11-20	19.350	19.500	19.150	19.300	18.848	140,314
2025-11-19	19.750	19.750	19.300	19.300	18.848	72,196
2025-11-18	20.000	20.000	19.650	19.700	19.239	58,786
2025-11-17	20.500	20.500	20.100	20.100	19.630	48,594
2025-11-14	20.500	20.900	20.300	20.400	19.922	78,490
2025-11-13	21.100	21.100	20.600	20.700	20.215	71,857
2025-11-12	21.100	21.300	21.000	21.000	20.508	50,790
2025-11-11	20.800	21.100	20.800	21.100	20.606	82,725
2025-11-10	20.800	21.200	20.500	20.700	20.215	184,422
2025-11-07	19.200	19.750	19.000	19.700	19.239	125,409
2025-11-06	19.900	20.100	18.950	19.150	18.702	463,252
2025-11-05	20.100	20.500	20.100	20.400	19.922	75,284

← NewerPage 4 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.