Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	20.400	20.400	20.100	20.300	19.825	47,364
2025-11-03	20.000	20.500	20.000	20.300	19.825	173,285
2025-10-31	19.900	20.100	19.700	19.950	19.483	91,063
2025-10-30	19.450	19.800	19.350	19.650	19.190	289,286
2025-10-29	20.300	20.300	19.900	19.900	19.434	171,613
2025-10-28	20.500	20.500	20.300	20.300	19.825	40,375
2025-10-27	20.700	20.700	20.200	20.400	19.922	112,796
2025-10-24	20.900	21.000	20.700	20.700	20.215	22,349
2025-10-23	21.100	21.200	20.800	21.000	20.508	30,286
2025-10-22	21.100	21.400	20.800	21.200	20.704	41,488
2025-10-21	21.100	21.300	21.100	21.200	20.704	33,416
2025-10-20	20.800	21.200	20.800	21.200	20.704	79,501
2025-10-17	20.600	21.000	20.500	20.900	20.411	46,423
2025-10-16	20.300	20.800	20.100	20.800	20.313	261,063
2025-10-15	20.600	20.600	20.300	20.400	19.368	154,567
2025-10-14	20.700	20.800	20.400	20.400	19.368	188,805
2025-10-13	20.600	20.800	20.500	20.600	19.558	184,983
2025-10-10	20.800	21.200	20.600	20.700	19.653	182,723
2025-10-09	20.800	20.800	20.500	20.700	19.653	74,334
2025-10-08	20.600	20.800	20.500	20.800	19.748	68,818
2025-10-07	20.500	20.700	20.300	20.600	19.558	63,753
2025-10-06	20.600	20.600	20.200	20.300	19.273	90,507
2025-10-03	20.700	20.800	20.400	20.700	19.653	64,858
2025-10-02	20.800	20.800	20.600	20.700	19.653	60,121
2025-10-01	20.500	20.900	20.500	20.700	19.653	83,677
2025-09-30	20.300	20.400	20.000	20.400	19.368	95,467
2025-09-29	20.100	20.500	20.100	20.300	19.273	70,510
2025-09-26	20.200	20.200	19.950	20.200	19.178	146,892
2025-09-25	20.500	20.600	20.200	20.300	19.273	28,709
2025-09-24	20.500	20.500	20.200	20.300	19.273	59,976
2025-09-23	20.600	20.800	20.300	20.500	19.463	96,503
2025-09-22	20.700	20.800	20.400	20.500	19.463	98,642
2025-09-19	20.900	21.200	20.800	20.900	19.843	161,773
2025-09-18	21.000	21.200	20.800	21.000	19.937	92,564
2025-09-17	21.200	21.300	21.100	21.200	20.127	58,749
2025-09-16	21.400	21.500	21.200	21.300	20.222	110,027
2025-09-15	21.900	22.000	21.400	21.500	20.412	88,811
2025-09-12	22.100	22.200	21.700	21.800	20.697	43,052
2025-09-11	22.400	22.400	22.100	22.200	21.077	43,135
2025-09-10	22.500	22.600	22.200	22.300	21.172	23,141
2025-09-09	22.700	22.700	22.500	22.700	21.551	7,238
2025-09-08	23.400	23.400	22.700	22.700	21.551	18,747
2025-09-05	23.600	23.600	23.300	23.500	22.311	9,905
2025-09-04	23.700	23.800	23.500	23.500	22.311	11,085
2025-09-03	23.600	23.800	23.400	23.600	22.406	21,358
2025-09-02	23.700	24.000	23.500	23.600	22.406	12,960
2025-09-01	24.000	24.000	23.500	23.600	22.406	21,835
2025-08-29	23.900	24.000	23.700	23.800	22.596	9,782
2025-08-28	24.400	24.600	23.900	24.000	22.786	17,105
2025-08-27	24.000	24.100	23.900	23.900	22.691	14,038
2025-08-26	24.500	24.700	24.000	24.000	22.786	74,639
2025-08-25	24.700	24.700	24.200	24.400	23.165	4,983
2025-08-22	24.500	24.800	24.500	24.700	23.450	6,143
2025-08-21	24.600	24.700	24.300	24.600	23.355	4,916
2025-08-20	24.200	24.800	24.200	24.500	23.260	46,031
2025-08-19	23.700	24.600	23.700	24.400	23.165	30,107
2025-08-18	23.600	23.800	23.500	23.700	22.501	31,755
2025-08-15	23.700	24.000	23.500	23.600	22.406	12,005
2025-08-14	23.800	23.800	23.500	23.600	22.406	11,411
2025-08-13	23.800	23.800	23.500	23.600	22.406	17,286

← NewerPage 5 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.