Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,458.80 | 1,463.60 | 1,432.20 | 1,444.60 | 1,425.80 | 4,703,495 |
| 2026-04-28 | 1,466.40 | 1,480.00 | 1,462.80 | 1,464.60 | 1,445.54 | 3,635,716 |
| 2026-04-27 | 1,465.00 | 1,468.60 | 1,447.60 | 1,463.40 | 1,444.35 | 3,023,827 |
| 2026-04-24 | 1,470.00 | 1,480.40 | 1,462.00 | 1,469.00 | 1,449.88 | 2,412,488 |
| 2026-04-23 | 1,484.20 | 1,488.60 | 1,467.20 | 1,475.60 | 1,456.40 | 2,783,077 |
| 2026-04-22 | 1,519.80 | 1,520.80 | 1,474.40 | 1,489.20 | 1,469.82 | 4,970,209 |
| 2026-04-21 | 1,516.80 | 1,530.80 | 1,514.80 | 1,528.40 | 1,508.51 | 6,120,624 |
| 2026-04-20 | 1,507.40 | 1,531.02 | 1,504.00 | 1,519.60 | 1,499.82 | 7,920,677 |
| 2026-04-17 | 1,480.60 | 1,525.60 | 1,477.60 | 1,520.20 | 1,500.42 | 8,165,303 |
| 2026-04-16 | 1,453.20 | 1,478.80 | 1,452.20 | 1,472.60 | 1,453.43 | 4,300,443 |
| 2026-04-15 | 1,490.00 | 1,514.20 | 1,465.40 | 1,471.00 | 1,437.11 | 6,764,799 |
| 2026-04-14 | 1,468.40 | 1,503.20 | 1,463.00 | 1,489.80 | 1,455.48 | 6,963,056 |
| 2026-04-13 | 1,435.00 | 1,454.80 | 1,429.40 | 1,454.80 | 1,421.28 | 4,907,939 |
| 2026-04-10 | 1,455.60 | 1,473.60 | 1,441.00 | 1,441.00 | 1,407.80 | 34,420,102 |
| 2026-04-09 | 1,444.80 | 1,447.40 | 1,412.80 | 1,447.00 | 1,413.66 | 4,764,584 |
| 2026-04-08 | 1,432.40 | 1,452.40 | 1,428.00 | 1,438.20 | 1,405.07 | 7,265,599 |
| 2026-04-07 | 1,406.40 | 1,422.20 | 1,385.60 | 1,390.20 | 1,358.17 | 3,740,113 |
| 2026-04-02 | 1,402.50 | 1,403.00 | 1,382.42 | 1,391.50 | 1,359.44 | 5,016,664 |
| 2026-04-01 | 1,400.00 | 1,410.50 | 1,380.50 | 1,395.00 | 1,362.86 | 5,753,918 |
| 2026-03-31 | 1,431.00 | 1,438.50 | 1,384.50 | 1,396.00 | 1,363.84 | 8,077,857 |
| 2026-03-30 | 1,398.00 | 1,422.00 | 1,385.83 | 1,419.00 | 1,386.31 | 4,275,484 |
| 2026-03-27 | 1,394.00 | 1,402.50 | 1,375.50 | 1,402.50 | 1,370.19 | 5,219,982 |
| 2026-03-26 | 1,381.00 | 1,410.00 | 1,369.06 | 1,393.00 | 1,360.91 | 8,871,855 |
| 2026-03-25 | 1,382.50 | 1,395.50 | 1,363.50 | 1,377.00 | 1,345.28 | 6,932,090 |
| 2026-03-24 | 1,380.50 | 1,383.00 | 1,356.00 | 1,362.50 | 1,331.11 | 6,504,680 |
| 2026-03-23 | 1,380.00 | 1,400.50 | 1,350.00 | 1,378.50 | 1,346.74 | 5,691,214 |
| 2026-03-20 | 1,397.00 | 1,405.00 | 1,380.50 | 1,400.00 | 1,367.75 | 24,590,891 |
| 2026-03-19 | 1,400.00 | 1,413.50 | 1,393.50 | 1,402.00 | 1,369.70 | 16,785,600 |
| 2026-03-18 | 1,444.00 | 1,461.79 | 1,420.00 | 1,427.00 | 1,394.12 | 10,458,410 |
| 2026-03-17 | 1,450.00 | 1,457.50 | 1,442.00 | 1,451.00 | 1,417.57 | 5,476,026 |
| 2026-03-16 | 1,461.50 | 1,478.00 | 1,447.50 | 1,450.00 | 1,416.59 | 4,706,500 |
| 2026-03-13 | 1,436.50 | 1,470.00 | 1,422.00 | 1,467.50 | 1,433.69 | 8,489,426 |
| 2026-03-12 | 1,484.00 | 1,485.00 | 1,420.50 | 1,437.50 | 1,404.38 | 7,049,350 |
| 2026-03-11 | 1,525.00 | 1,528.00 | 1,489.00 | 1,492.00 | 1,457.63 | 10,400,420 |
| 2026-03-10 | 1,524.50 | 1,537.00 | 1,494.00 | 1,528.00 | 1,492.80 | 6,521,476 |
| 2026-03-09 | 1,504.00 | 1,523.07 | 1,491.00 | 1,521.00 | 1,485.96 | 4,639,521 |
| 2026-03-06 | 1,537.00 | 1,554.00 | 1,524.99 | 1,525.50 | 1,490.35 | 4,154,764 |
| 2026-03-05 | 1,533.00 | 1,549.50 | 1,520.50 | 1,544.00 | 1,508.43 | 7,000,716 |
| 2026-03-04 | 1,565.50 | 1,597.00 | 1,509.00 | 1,520.00 | 1,484.98 | 7,473,823 |
| 2026-03-03 | 1,580.00 | 1,590.50 | 1,544.50 | 1,565.00 | 1,528.94 | 22,963,590 |
| 2026-03-02 | 1,621.00 | 1,659.00 | 1,599.00 | 1,609.00 | 1,571.93 | 7,066,643 |
| 2026-02-27 | 1,587.00 | 1,663.50 | 1,575.00 | 1,662.50 | 1,624.20 | 15,933,330 |
| 2026-02-26 | 1,600.00 | 1,623.50 | 1,584.50 | 1,586.00 | 1,549.46 | 12,308,230 |
| 2026-02-25 | 1,805.00 | 1,817.50 | 1,583.50 | 1,636.00 | 1,598.31 | 25,070,350 |
| 2026-02-24 | 1,862.00 | 1,903.91 | 1,856.50 | 1,874.00 | 1,830.83 | 5,708,305 |
| 2026-02-23 | 1,854.50 | 1,866.00 | 1,830.00 | 1,858.00 | 1,815.19 | 3,045,931 |
| 2026-02-20 | 1,799.50 | 1,861.10 | 1,790.00 | 1,851.00 | 1,808.36 | 6,947,767 |
| 2026-02-19 | 1,764.00 | 1,796.50 | 1,745.50 | 1,781.50 | 1,740.46 | 4,525,512 |
| 2026-02-18 | 1,780.00 | 1,781.50 | 1,741.50 | 1,761.00 | 1,720.43 | 4,454,846 |
| 2026-02-17 | 1,805.00 | 1,812.00 | 1,792.00 | 1,796.00 | 1,754.62 | 3,419,197 |
| 2026-02-16 | 1,825.50 | 1,831.00 | 1,802.00 | 1,802.00 | 1,760.48 | 3,355,554 |
| 2026-02-13 | 1,833.00 | 1,841.50 | 1,807.00 | 1,824.00 | 1,781.98 | 3,967,663 |
| 2026-02-12 | 1,846.00 | 1,862.00 | 1,828.00 | 1,849.00 | 1,806.40 | 4,829,792 |
| 2026-02-11 | 1,809.50 | 1,845.14 | 1,804.50 | 1,836.50 | 1,794.19 | 4,624,407 |
| 2026-02-10 | 1,770.00 | 1,815.50 | 1,769.00 | 1,814.00 | 1,772.21 | 3,567,849 |
| 2026-02-09 | 1,779.50 | 1,786.50 | 1,755.50 | 1,755.50 | 1,715.06 | 3,390,529 |
| 2026-02-06 | 1,775.00 | 1,786.50 | 1,745.50 | 1,760.00 | 1,719.45 | 4,339,417 |
| 2026-02-05 | 1,784.50 | 1,798.00 | 1,769.00 | 1,786.50 | 1,745.34 | 5,061,779 |
| 2026-02-04 | 1,699.50 | 1,778.50 | 1,694.00 | 1,774.00 | 1,733.13 | 5,844,651 |
| 2026-02-03 | 1,677.00 | 1,706.00 | 1,661.50 | 1,697.00 | 1,657.90 | 4,507,192 |
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.