Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	25.310	25.535	25.115	25.510	24.219	27,552
2025-05-19	26.110	26.350	25.150	25.375	24.091	49,911
2025-05-16	25.775	25.890	25.465	25.655	24.357	10,873
2025-05-15	25.230	25.720	25.230	25.695	24.395	31,754
2025-05-14	25.255	25.270	24.975	25.135	23.863	7,150
2025-05-13	25.790	25.895	25.170	25.205	23.930	12,015
2025-05-12	25.790	26.095	25.675	25.840	24.533	36,707
2025-05-09	25.600	25.830	25.600	25.765	24.461	43,066
2025-05-08	25.785	25.965	25.600	25.735	24.433	40,583
2025-05-07	25.815	25.895	25.350	25.495	24.205	40,471
2025-05-06	24.965	26.000	24.965	25.375	24.091	79,132
2025-05-05	25.200	25.440	24.935	25.040	23.773	14,644
2025-05-02	24.855	24.955	24.690	24.860	23.602	10,586
2025-04-30	24.435	24.790	24.260	24.565	23.322	18,569
2025-04-29	24.565	24.565	24.230	24.230	23.004	4,175
2025-04-28	24.600	24.900	24.390	24.400	23.165	10,804
2025-04-25	24.315	24.475	24.175	24.175	22.952	16,541
2025-04-24	24.540	24.795	24.495	24.600	23.355	10,410
2025-04-23	24.880	24.995	24.450	24.450	23.213	15,122
2025-04-22	24.405	24.625	24.150	24.625	23.379	11,427
2025-04-17	24.040	24.205	23.990	24.170	22.947	12,581
2025-04-16	24.000	24.265	23.925	24.165	22.942	10,561
2025-04-15	24.270	24.270	23.850	23.945	22.733	10,942
2025-04-14	24.395	24.590	24.315	24.535	23.294	12,964
2025-04-11	23.970	23.970	23.490	23.715	22.515	17,092
2025-04-10	24.725	25.000	23.860	23.860	22.653	28,986
2025-04-09	23.365	23.730	23.320	23.415	22.230	73,475
2025-04-08	23.250	24.065	23.250	23.950	22.738	12,396
2025-04-07	22.770	23.970	22.555	23.400	22.216	36,181
2025-04-04	24.465	24.580	23.520	23.855	22.648	84,339
2025-04-03	25.175	25.350	24.000	24.175	22.952	21,979
2025-04-02	24.295	24.780	24.260	24.565	23.322	11,715
2025-04-01	24.355	24.470	24.130	24.360	23.127	11,785
2025-03-31	24.085	24.290	23.910	24.195	22.971	51,832
2025-03-28	24.340	24.630	24.320	24.535	23.294	31,715
2025-03-27	24.685	24.760	24.310	24.385	23.151	12,914
2025-03-26	24.460	24.585	24.215	24.520	23.279	48,958
2025-03-25	24.800	24.895	24.415	24.460	23.222	47,919
2025-03-24	24.890	25.020	24.535	24.720	23.469	34,794
2025-03-21	24.840	24.940	24.525	24.750	23.498	13,153
2025-03-20	24.765	24.900	24.590	24.845	23.588	10,241
2025-03-19	24.745	24.775	24.330	24.440	23.203	29,328
2025-03-18	25.020	25.085	24.795	24.875	23.616	18,595
2025-03-17	24.725	24.990	24.545	24.935	23.673	34,863
2025-03-14	24.955	24.955	24.550	24.700	23.450	32,402
2025-03-13	24.910	25.150	24.545	24.890	23.631	40,856
2025-03-12	25.450	25.695	24.885	24.960	23.697	29,143
2025-03-11	26.125	26.350	25.170	25.275	23.996	45,741
2025-03-10	26.015	26.300	25.540	26.110	24.789	29,311
2025-03-07	26.215	26.260	25.600	26.010	24.694	26,593
2025-03-06	26.140	26.395	25.600	26.395	25.060	15,666
2025-03-05	25.755	26.685	25.755	26.325	24.993	34,662
2025-03-04	25.990	26.200	25.810	25.930	24.618	44,744
2025-03-03	26.215	26.420	25.930	26.300	24.969	21,386
2025-02-28	25.790	26.325	25.705	26.190	24.865	18,164
2025-02-27	25.655	25.985	25.500	25.985	24.670	56,240
2025-02-26	26.305	26.615	26.260	26.445	24.753	11,024
2025-02-25	26.395	26.470	26.235	26.235	24.556	27,259
2025-02-24	26.560	26.580	26.105	26.540	24.842	16,309
2025-02-21	25.990	26.530	25.990	26.530	24.832	19,981

← NewerPage 7 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.