Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	24.000	24.100	23.800	24.000	22.786	16,823
2025-08-11	23.600	24.000	23.600	23.900	22.691	13,117
2025-08-08	23.700	23.700	23.300	23.400	22.216	22,632
2025-08-07	22.900	23.400	22.700	23.300	22.121	31,129
2025-08-06	22.200	23.000	22.200	22.700	21.551	61,211
2025-08-05	22.400	22.600	21.300	22.000	20.887	166,365
2025-08-04	21.200	21.200	20.900	21.000	19.937	120,743
2025-08-01	21.600	21.700	21.000	21.000	19.937	52,968
2025-07-31	22.200	22.300	21.600	21.700	20.602	81,410
2025-07-30	22.500	22.600	22.400	22.500	21.362	18,349
2025-07-29	22.600	22.700	22.300	22.400	21.267	54,470
2025-07-28	22.800	22.900	22.400	22.500	21.362	18,263
2025-07-25	22.400	22.800	22.400	22.700	21.551	30,360
2025-07-24	22.400	22.900	22.400	22.600	21.457	40,348
2025-07-23	22.600	22.800	22.400	22.500	21.362	32,489
2025-07-22	21.900	22.400	21.900	22.400	21.267	32,364
2025-07-21	22.200	22.300	21.900	22.000	20.887	25,692
2025-07-18	22.300	22.500	22.200	22.400	21.267	71,489
2025-07-17	22.000	22.300	21.900	22.200	21.077	27,318
2025-07-16	21.900	22.700	21.800	21.900	20.792	89,727
2025-07-15	22.000	22.100	21.700	21.900	20.792	43,406
2025-07-14	22.000	22.200	21.700	21.800	20.697	36,522
2025-07-11	22.400	22.500	22.000	22.100	20.982	41,734
2025-07-10	22.300	22.800	22.300	22.700	21.551	14,036
2025-07-09	22.600	22.700	22.200	22.300	21.172	63,732
2025-07-08	22.100	22.600	22.100	22.600	21.457	50,189
2025-07-07	22.100	22.400	22.000	22.200	21.077	28,124
2025-07-04	22.200	22.500	22.000	22.500	21.362	17,002
2025-07-03	22.300	22.500	22.100	22.300	21.172	34,044
2025-07-02	22.200	22.400	22.000	22.300	21.172	52,765
2025-07-01	21.500	22.200	21.300	22.200	21.077	91,869
2025-06-30	21.600	21.600	21.300	21.400	20.317	68,761
2025-06-27	21.600	21.700	21.400	21.600	20.507	28,475
2025-06-26	21.600	21.800	21.500	21.600	20.507	16,472
2025-06-25	21.800	21.900	21.400	21.500	20.412	29,073
2025-06-24	22.200	22.200	21.600	21.800	20.697	48,846
2025-06-23	21.800	22.000	21.600	21.700	20.602	77,583
2025-06-20	22.400	22.400	22.000	22.100	20.982	29,121
2025-06-19	22.200	22.400	22.100	22.200	21.077	18,633
2025-06-18	22.500	22.500	22.100	22.300	21.172	39,698
2025-06-17	22.500	22.600	22.200	22.600	21.457	67,486
2025-06-16	22.900	22.900	22.400	22.500	21.362	54,182
2025-06-13	22.900	23.100	22.900	23.100	21.931	29,445
2025-06-12	23.200	23.300	23.000	23.300	22.121	27,570
2025-06-11	23.500	23.600	23.200	23.300	22.121	22,702
2025-06-10	23.800	23.800	23.400	23.700	22.501	28,801
2025-06-09	23.200	23.600	23.100	23.500	22.311	20,132
2025-06-06	23.300	23.300	22.900	23.100	21.931	50,364
2025-06-05	24.200	24.300	23.200	23.300	22.121	17,729
2025-06-04	23.700	24.300	23.700	24.200	22.976	17,357
2025-06-03	23.600	23.800	23.500	23.800	22.596	15,061
2025-06-02	23.900	24.000	23.600	23.700	22.501	37,354
2025-05-30	24.000	24.400	24.000	24.100	22.881	8,712
2025-05-29	24.400	24.400	23.900	24.000	22.786	35,799
2025-05-28	24.400	24.400	24.000	24.200	22.976	10,980
2025-05-27	24.230	24.310	24.080	24.295	23.066	51,519
2025-05-26	24.105	25.080	24.105	25.020	23.754	13,307
2025-05-23	24.530	24.530	23.870	24.220	22.995	39,026
2025-05-22	25.200	25.200	24.535	24.635	23.389	63,410
2025-05-21	25.330	25.400	25.160	25.340	24.058	25,306

← NewerPage 6 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.