Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 1,535.50 | 1,565.00 | 1,534.50 | 1,562.50 | 1,542.16 | 3,388,509 |
| 2026-07-23 | 1,563.50 | 1,569.00 | 1,527.00 | 1,540.50 | 1,520.45 | 4,213,260 |
| 2026-07-22 | 1,560.00 | 1,605.18 | 1,548.00 | 1,575.00 | 1,554.50 | 3,735,899 |
| 2026-07-21 | 1,563.00 | 1,587.50 | 1,551.50 | 1,567.50 | 1,547.10 | 4,285,365 |
| 2026-07-20 | 1,554.50 | 1,584.00 | 1,546.50 | 1,577.00 | 1,556.48 | 4,209,238 |
| 2026-07-17 | 1,594.00 | 1,605.00 | 1,569.50 | 1,574.00 | 1,553.51 | 3,894,448 |
| 2026-07-16 | 1,518.00 | 1,580.00 | 1,510.00 | 1,580.00 | 1,559.44 | 4,887,960 |
| 2026-07-15 | 1,512.50 | 1,539.50 | 1,504.50 | 1,531.50 | 1,511.57 | 3,950,026 |
| 2026-07-14 | 1,529.00 | 1,535.29 | 1,502.50 | 1,517.50 | 1,497.75 | 4,737,901 |
| 2026-07-13 | 1,528.50 | 1,579.00 | 1,295.50 | 1,547.00 | 1,526.87 | 3,568,647 |
| 2026-07-10 | 1,503.50 | 1,731.00 | 1,492.50 | 1,524.00 | 1,504.17 | 2,639,879 |
| 2026-07-09 | 1,499.00 | 1,644.50 | 1,474.75 | 1,505.50 | 1,485.91 | 4,468,127 |
| 2026-07-08 | 1,547.50 | 1,554.00 | 1,500.00 | 1,509.00 | 1,489.36 | 3,036,714 |
| 2026-07-07 | 1,530.50 | 1,589.50 | 1,528.50 | 1,564.50 | 1,544.14 | 5,097,344 |
| 2026-07-06 | 1,539.00 | 1,553.00 | 1,503.00 | 1,512.00 | 1,492.32 | 2,876,834 |
| 2026-07-03 | 1,539.00 | 1,540.00 | 1,509.00 | 1,534.00 | 1,514.04 | 2,001,136 |
| 2026-07-02 | 1,494.50 | 1,544.50 | 1,484.50 | 1,537.50 | 1,517.49 | 5,354,750 |
| 2026-07-01 | 1,514.00 | 1,521.50 | 1,466.87 | 1,483.50 | 1,464.19 | 9,292,373 |
| 2026-06-30 | 1,561.50 | 1,564.00 | 1,522.50 | 1,522.50 | 1,502.69 | 6,720,513 |
| 2026-06-29 | 1,571.00 | 1,601.01 | 1,556.10 | 1,566.50 | 1,546.11 | 3,457,662 |
| 2026-06-26 | 1,571.00 | 1,584.50 | 1,558.00 | 1,576.50 | 1,555.98 | 10,207,978 |
| 2026-06-25 | 1,566.50 | 1,584.63 | 1,555.00 | 1,562.00 | 1,541.67 | 5,021,464 |
| 2026-06-24 | 1,550.00 | 1,585.73 | 1,549.50 | 1,580.00 | 1,559.44 | 3,810,087 |
| 2026-06-23 | 1,509.00 | 1,561.00 | 1,506.05 | 1,551.50 | 1,531.31 | 3,848,091 |
| 2026-06-22 | 1,529.50 | 1,533.00 | 1,498.50 | 1,517.00 | 1,497.26 | 4,730,957 |
| 2026-06-19 | 1,534.50 | 1,540.00 | 1,525.49 | 1,530.00 | 1,510.09 | 10,785,540 |
| 2026-06-18 | 1,495.00 | 1,533.60 | 1,493.00 | 1,529.00 | 1,509.10 | 5,693,335 |
| 2026-06-17 | 1,504.50 | 1,518.00 | 1,495.00 | 1,506.50 | 1,486.89 | 4,327,807 |
| 2026-06-16 | 1,500.00 | 1,513.00 | 1,485.41 | 1,506.50 | 1,486.89 | 9,215,074 |
| 2026-06-15 | 1,532.50 | 1,544.50 | 1,501.50 | 1,501.50 | 1,481.96 | 7,916,883 |
| 2026-06-12 | 1,510.50 | 1,539.00 | 1,502.00 | 1,514.50 | 1,494.79 | 3,472,482 |
| 2026-06-11 | 1,503.00 | 1,535.00 | 1,494.50 | 1,506.50 | 1,486.89 | 5,170,409 |
| 2026-06-10 | 1,505.00 | 1,511.00 | 1,477.00 | 1,507.00 | 1,487.39 | 4,159,186 |
| 2026-06-09 | 1,485.00 | 1,531.00 | 1,481.00 | 1,508.50 | 1,488.87 | 4,650,782 |
| 2026-06-08 | 1,504.50 | 1,514.00 | 1,489.50 | 1,503.50 | 1,483.93 | 3,575,782 |
| 2026-06-05 | 1,473.00 | 1,511.50 | 1,473.00 | 1,495.00 | 1,475.54 | 7,334,617 |
| 2026-06-04 | 1,472.00 | 1,502.50 | 1,468.25 | 1,473.00 | 1,453.83 | 4,437,162 |
| 2026-06-03 | 1,485.00 | 1,493.50 | 1,464.50 | 1,472.50 | 1,453.34 | 4,288,944 |
| 2026-06-02 | 1,484.50 | 1,505.00 | 1,464.50 | 1,479.00 | 1,459.75 | 3,443,787 |
| 2026-06-01 | 1,531.50 | 1,533.00 | 1,489.50 | 1,489.50 | 1,470.11 | 4,141,434 |
| 2026-05-29 | 1,584.50 | 1,586.50 | 1,535.50 | 1,535.50 | 1,515.52 | 12,138,130 |
| 2026-05-28 | 1,606.50 | 1,612.00 | 1,574.71 | 1,582.00 | 1,561.41 | 13,646,680 |
| 2026-05-27 | 1,583.50 | 1,626.50 | 1,583.00 | 1,616.50 | 1,595.46 | 3,045,046 |
| 2026-05-26 | 1,608.00 | 1,617.00 | 1,575.00 | 1,576.50 | 1,555.98 | 7,715,943 |
| 2026-05-22 | 1,596.50 | 1,612.00 | 1,591.50 | 1,600.00 | 1,579.18 | 3,381,002 |
| 2026-05-21 | 1,577.50 | 1,591.00 | 1,567.50 | 1,585.50 | 1,564.87 | 3,784,281 |
| 2026-05-20 | 1,563.00 | 1,582.50 | 1,552.50 | 1,575.50 | 1,555.00 | 4,651,401 |
| 2026-05-19 | 1,573.00 | 1,592.00 | 1,562.50 | 1,575.50 | 1,555.00 | 7,108,795 |
| 2026-05-18 | 1,531.50 | 1,556.00 | 1,523.50 | 1,552.50 | 1,532.29 | 4,446,355 |
| 2026-05-15 | 1,500.50 | 1,534.00 | 1,500.00 | 1,529.50 | 1,509.59 | 4,706,379 |
| 2026-05-14 | 1,492.50 | 1,504.00 | 1,484.50 | 1,500.00 | 1,480.48 | 2,780,826 |
| 2026-05-13 | 1,492.50 | 1,501.50 | 1,479.00 | 1,486.00 | 1,466.66 | 3,273,456 |
| 2026-05-12 | 1,502.50 | 1,520.50 | 1,488.00 | 1,504.50 | 1,484.92 | 3,403,754 |
| 2026-05-11 | 1,545.50 | 1,551.00 | 1,499.00 | 1,500.00 | 1,480.48 | 5,094,441 |
| 2026-05-08 | 1,527.00 | 1,544.60 | 1,520.40 | 1,544.00 | 1,523.91 | 2,990,130 |
| 2026-05-07 | 1,550.00 | 1,562.53 | 1,518.80 | 1,534.20 | 1,514.23 | 6,995,181 |
| 2026-05-06 | 1,557.00 | 1,578.00 | 1,515.44 | 1,568.80 | 1,548.38 | 8,778,054 |
| 2026-05-05 | 1,453.60 | 1,483.60 | 1,447.00 | 1,475.20 | 1,456.00 | 7,693,978 |
| 2026-05-01 | 1,489.80 | 1,511.80 | 1,471.40 | 1,480.80 | 1,461.53 | 2,639,724 |
| 2026-04-30 | 1,435.80 | 1,479.75 | 1,428.40 | 1,471.00 | 1,451.86 | 6,733,745 |
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.