Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	25.860	25.930	25.400	25.660	24.018	49,736
2025-02-19	26.010	26.010	25.570	25.675	24.032	22,462
2025-02-18	26.030	26.030	25.505	25.910	24.252	39,720
2025-02-17	25.690	26.010	25.605	25.800	24.149	42,163
2025-02-14	26.185	26.185	25.780	25.810	24.158	35,449
2025-02-13	25.800	26.715	25.750	26.305	24.622	50,158
2025-02-12	26.360	26.360	25.570	25.685	24.041	64,170
2025-02-11	26.430	26.430	25.985	26.135	24.463	66,182
2025-02-10	26.810	26.825	26.365	26.440	24.748	35,987
2025-02-07	26.985	27.140	26.675	26.700	24.991	55,852
2025-02-06	26.900	27.425	26.890	27.105	25.370	48,330
2025-02-05	28.045	28.140	26.890	26.980	25.253	81,412
2025-02-04	27.960	28.395	27.245	28.135	26.335	44,237
2025-02-03	28.350	28.650	28.120	28.640	26.807	26,344
2025-01-31	29.085	29.370	28.805	29.005	27.149	20,638
2025-01-30	28.960	29.375	28.915	29.105	27.242	6,107
2025-01-29	29.325	29.560	29.070	29.115	27.252	7,727
2025-01-28	29.940	30.200	29.800	29.800	27.893	28,879
2025-01-27	29.475	29.730	29.380	29.730	27.827	4,905
2025-01-24	28.810	29.790	28.810	29.715	27.813	12,532
2025-01-23	28.370	28.525	28.240	28.485	26.662	17,294
2025-01-22	28.730	28.885	28.225	28.385	26.569	11,409
2025-01-21	28.405	28.815	28.405	28.815	26.971	5,119
2025-01-20	28.910	28.910	28.500	28.770	26.929	6,191
2025-01-17	28.610	28.920	28.550	28.915	27.065	11,436
2025-01-16	28.460	28.530	28.010	28.260	26.452	9,607
2025-01-15	28.060	28.175	27.865	28.120	26.321	9,690
2025-01-14	28.665	28.695	27.710	27.775	25.998	38,118
2025-01-13	28.755	28.890	28.220	28.645	26.812	21,045
2025-01-10	30.280	30.325	29.145	29.145	27.280	7,129
2025-01-09	30.080	30.910	30.080	30.910	28.932	6,850
2025-01-08	30.260	30.515	30.050	30.335	28.394	10,622
2025-01-07	30.160	30.500	30.120	30.270	28.333	7,496
2025-01-06	29.380	30.325	29.275	30.230	28.295	27,704
2025-01-03	30.785	30.810	29.575	29.575	27.682	17,030
2025-01-02	30.675	30.810	30.455	30.810	28.838	7,477
2024-12-30	30.595	30.730	30.425	30.615	28.656	6,124
2024-12-27	30.130	30.640	30.095	30.640	28.679	2,884
2024-12-23	30.120	30.200	29.965	30.010	28.090	8,839
2024-12-20	30.265	30.415	30.105	30.250	28.314	8,702
2024-12-19	30.230	30.510	30.205	30.510	28.558	6,340
2024-12-18	30.785	30.800	30.415	30.560	28.604	10,624
2024-12-17	31.205	31.205	30.650	30.650	28.689	5,505
2024-12-16	31.265	31.440	30.960	31.320	29.316	6,501
2024-12-13	30.960	31.555	30.960	31.480	29.465	6,905
2024-12-12	31.005	31.430	30.705	30.955	28.974	19,720
2024-12-11	29.620	30.190	29.580	30.190	28.258	26,636
2024-12-10	29.265	29.690	29.265	29.625	27.729	5,633
2024-12-09	29.475	29.495	29.145	29.435	27.551	11,457
2024-12-06	29.425	29.620	29.150	29.240	27.369	9,913
2024-12-05	28.585	29.305	28.315	29.305	27.430	37,560
2024-12-04	28.250	28.325	28.100	28.245	26.438	15,848
2024-12-03	28.595	28.670	28.315	28.315	26.503	42,923
2024-12-02	28.320	28.710	28.320	28.580	26.751	23,720
2024-11-29	28.435	28.465	28.030	28.320	26.508	17,390
2024-11-28	28.280	28.830	28.280	28.445	26.625	5,162
2024-11-27	28.280	28.320	27.935	28.285	26.475	20,941
2024-11-26	28.165	28.750	27.790	28.355	26.540	15,477
2024-11-25	29.115	29.120	28.795	28.795	26.952	5,030
2024-11-22	28.310	28.910	28.310	28.910	27.060	8,247

← NewerPage 8 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.