Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,781.50 | 1,784.50 | 1,754.00 | 1,761.50 | 1,761.50 | 5,285,135 |
| 2026-10-16 | 1,743.00 | 1,790.50 | 1,743.00 | 1,790.00 | 1,790.00 | 3,293,478 |
| 2026-10-15 | 1,748.50 | 1,767.00 | 1,721.00 | 1,756.00 | 1,756.00 | 4,087,541 |
| 2026-10-14 | 1,700.50 | 1,742.51 | 1,692.00 | 1,739.50 | 1,716.86 | 4,254,057 |
| 2026-10-13 | 1,698.00 | 1,725.50 | 1,680.50 | 1,712.50 | 1,690.21 | 4,878,322 |
| 2026-10-12 | 1,641.50 | 1,673.00 | 1,630.50 | 1,673.00 | 1,651.23 | 4,187,560 |
| 2026-10-09 | 1,644.50 | 1,656.00 | 1,632.50 | 1,638.00 | 1,616.68 | 2,822,614 |
| 2026-10-08 | 1,597.50 | 1,632.50 | 1,590.00 | 1,622.00 | 1,600.89 | 2,997,244 |
| 2026-10-07 | 1,593.00 | 1,622.50 | 1,587.00 | 1,611.00 | 1,590.03 | 3,010,742 |
| 2026-10-06 | 1,596.00 | 1,604.50 | 1,585.00 | 1,603.50 | 1,582.63 | 27,694,332 |
| 2026-10-05 | 1,607.50 | 1,610.00 | 1,575.50 | 1,575.50 | 1,555.00 | 3,363,505 |
| 2026-10-02 | 1,603.50 | 1,617.50 | 1,598.00 | 1,601.50 | 1,580.66 | 3,292,274 |
| 2026-10-01 | 1,616.00 | 1,624.16 | 1,596.00 | 1,598.00 | 1,577.20 | 3,543,782 |
| 2026-09-30 | 1,621.50 | 1,644.00 | 1,618.50 | 1,624.00 | 1,602.86 | 8,232,690 |
| 2026-09-29 | 1,623.00 | 1,623.13 | 1,594.50 | 1,610.00 | 1,589.05 | 3,815,316 |
| 2026-09-28 | 1,654.00 | 1,663.57 | 1,619.50 | 1,619.50 | 1,598.42 | 2,811,395 |
| 2026-09-25 | 1,642.50 | 1,651.00 | 1,635.80 | 1,642.00 | 1,620.63 | 1,865,730 |
| 2026-09-24 | 1,631.50 | 1,652.50 | 1,629.00 | 1,642.50 | 1,621.12 | 2,751,153 |
| 2026-09-23 | 1,637.50 | 1,642.50 | 1,613.00 | 1,620.50 | 1,599.41 | 2,855,869 |
| 2026-09-22 | 1,619.00 | 1,651.50 | 1,617.00 | 1,638.50 | 1,617.18 | 2,824,304 |
| 2026-09-21 | 1,600.00 | 1,614.50 | 1,590.19 | 1,614.50 | 1,593.49 | 2,671,951 |
| 2026-09-18 | 1,617.00 | 1,623.00 | 1,603.00 | 1,606.00 | 1,585.10 | 9,226,523 |
| 2026-09-17 | 1,639.50 | 1,643.50 | 1,608.00 | 1,626.00 | 1,604.84 | 4,583,659 |
| 2026-09-16 | 1,601.00 | 1,631.00 | 1,592.00 | 1,623.00 | 1,601.88 | 4,399,037 |
| 2026-09-15 | 1,631.50 | 1,631.50 | 1,608.00 | 1,609.00 | 1,588.06 | 2,990,442 |
| 2026-09-14 | 1,603.50 | 1,663.00 | 1,600.20 | 1,643.00 | 1,621.62 | 2,363,348 |
| 2026-09-11 | 1,604.50 | 1,621.50 | 1,587.00 | 1,603.00 | 1,582.14 | 3,255,669 |
| 2026-09-10 | 1,590.50 | 1,604.00 | 1,577.00 | 1,602.50 | 1,581.64 | 3,834,917 |
| 2026-09-09 | 1,596.00 | 1,614.08 | 1,591.00 | 1,598.00 | 1,577.20 | 4,002,257 |
| 2026-09-08 | 1,630.00 | 1,639.50 | 1,614.50 | 1,618.50 | 1,597.44 | 3,724,153 |
| 2026-09-07 | 1,636.50 | 1,639.00 | 1,618.00 | 1,630.00 | 1,608.79 | 3,263,553 |
| 2026-09-04 | 1,673.00 | 1,677.00 | 1,657.00 | 1,657.00 | 1,635.43 | 3,480,764 |
| 2026-09-03 | 1,684.00 | 1,692.50 | 1,658.50 | 1,666.50 | 1,644.81 | 3,456,680 |
| 2026-09-02 | 1,669.50 | 1,694.00 | 1,659.50 | 1,693.00 | 1,670.97 | 3,539,776 |
| 2026-09-01 | 1,697.50 | 1,710.50 | 1,660.29 | 1,671.50 | 1,649.75 | 5,521,313 |
| 2026-08-28 | 1,710.00 | 1,732.00 | 1,701.00 | 1,709.00 | 1,686.76 | 4,347,283 |
| 2026-08-27 | 1,725.00 | 1,736.50 | 1,692.50 | 1,701.50 | 1,679.36 | 5,567,244 |
| 2026-08-26 | 1,727.00 | 1,760.00 | 1,726.50 | 1,736.50 | 1,713.90 | 3,506,123 |
| 2026-08-25 | 1,755.50 | 1,763.50 | 1,726.50 | 1,735.50 | 1,712.91 | 3,238,720 |
| 2026-08-24 | 1,731.50 | 1,777.50 | 1,726.50 | 1,771.00 | 1,747.95 | 4,081,157 |
| 2026-08-21 | 1,722.00 | 1,730.00 | 1,704.00 | 1,719.00 | 1,696.63 | 4,806,727 |
| 2026-08-20 | 1,700.00 | 1,725.00 | 1,690.50 | 1,723.50 | 1,701.07 | 3,520,621 |
| 2026-08-19 | 1,685.50 | 1,689.50 | 1,657.50 | 1,689.50 | 1,667.51 | 3,381,403 |
| 2026-08-18 | 1,701.00 | 1,706.50 | 1,683.50 | 1,688.00 | 1,666.03 | 3,414,464 |
| 2026-08-17 | 1,751.00 | 1,756.00 | 1,701.00 | 1,703.50 | 1,681.33 | 6,381,004 |
| 2026-08-14 | 1,758.50 | 1,769.77 | 1,742.50 | 1,764.00 | 1,741.04 | 3,066,094 |
| 2026-08-13 | 1,746.00 | 1,766.50 | 1,735.00 | 1,752.00 | 1,729.20 | 4,049,011 |
| 2026-08-12 | 1,760.00 | 1,765.50 | 1,722.50 | 1,732.00 | 1,709.46 | 3,944,730 |
| 2026-08-11 | 1,792.50 | 1,801.69 | 1,754.50 | 1,766.00 | 1,743.02 | 5,817,940 |
| 2026-08-10 | 1,805.50 | 1,811.50 | 1,765.50 | 1,792.00 | 1,768.68 | 6,174,201 |
| 2026-08-07 | 1,719.50 | 1,827.93 | 1,717.50 | 1,790.00 | 1,766.70 | 15,307,265 |
| 2026-08-06 | 1,651.50 | 1,827.00 | 1,634.00 | 1,732.50 | 1,709.95 | 14,530,028 |
| 2026-08-05 | 1,635.50 | 1,655.00 | 1,620.50 | 1,641.00 | 1,619.64 | 8,173,934 |
| 2026-08-04 | 1,638.00 | 1,648.00 | 1,619.50 | 1,635.50 | 1,614.21 | 3,419,322 |
| 2026-08-03 | 1,624.50 | 1,676.00 | 1,623.00 | 1,655.50 | 1,633.95 | 3,442,785 |
| 2026-07-31 | 1,632.00 | 1,646.50 | 1,626.50 | 1,634.50 | 1,613.23 | 3,497,236 |
| 2026-07-30 | 1,663.00 | 1,677.14 | 1,636.50 | 1,643.50 | 1,622.11 | 6,149,868 |
| 2026-07-29 | 1,650.00 | 1,668.00 | 1,624.00 | 1,668.00 | 1,646.29 | 4,620,703 |
| 2026-07-28 | 1,625.50 | 1,685.00 | 1,615.50 | 1,672.00 | 1,650.24 | 5,016,570 |
| 2026-07-27 | 1,574.50 | 1,605.00 | 1,560.90 | 1,591.00 | 1,570.29 | 3,271,270 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.2264 GBP |
| 2026-04-16 | 0.1494 GBP |
| 2025-10-16 | 0.4688 GBP |
| 2025-02-27 | 0.3207 GBP |
| 2024-08-29 | 0.4723 GBP |
| 2024-02-29 | 0.3205 GBP |
| 2023-08-24 | 0.4917 GBP |
| 2023-03-02 | 0.3083 GBP |
| 2022-08-25 | 0.4682 GBP |
| 2022-02-24 | 0.2936 GBP |
| 2021-08-26 | 0.4459 GBP |
| 2021-02-25 | 0.2796 GBP |
| 2020-08-13 | 0.4247 GBP |
| 2020-02-27 | 0.2741 GBP |
| 2019-08-08 | 0.4247 GBP |
| 2019-02-28 | 0.2610 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.