Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 1,693.00 | 1,701.00 | 1,663.50 | 1,669.50 | 1,631.04 | 4,574,755 |
| 2026-01-30 | 1,646.00 | 1,693.00 | 1,645.00 | 1,675.50 | 1,636.90 | 8,487,593 |
| 2026-01-29 | 1,640.00 | 1,689.50 | 1,628.00 | 1,638.00 | 1,600.26 | 3,775,850 |
| 2026-01-28 | 1,608.00 | 1,648.50 | 1,603.50 | 1,622.50 | 1,585.12 | 5,140,730 |
| 2026-01-27 | 1,638.50 | 1,650.50 | 1,602.50 | 1,609.50 | 1,572.42 | 4,064,591 |
| 2026-01-26 | 1,673.50 | 1,685.50 | 1,649.50 | 1,655.00 | 1,616.87 | 4,896,119 |
| 2026-01-23 | 1,680.50 | 1,695.00 | 1,663.50 | 1,675.00 | 1,636.41 | 4,232,414 |
| 2026-01-22 | 1,689.00 | 1,709.00 | 1,421.50 | 1,695.00 | 1,655.95 | 5,094,480 |
| 2026-01-21 | 1,641.00 | 1,698.00 | 1,640.00 | 1,672.00 | 1,633.48 | 5,015,257 |
| 2026-01-20 | 1,613.50 | 1,639.00 | 1,605.00 | 1,630.50 | 1,592.94 | 3,953,926 |
| 2026-01-19 | 1,631.00 | 1,636.50 | 1,609.50 | 1,625.00 | 1,587.56 | 3,230,050 |
| 2026-01-16 | 1,662.50 | 1,691.00 | 1,652.00 | 1,655.50 | 1,617.36 | 9,133,234 |
| 2026-01-15 | 1,687.00 | 1,690.50 | 1,650.50 | 1,678.50 | 1,639.83 | 5,118,077 |
| 2026-01-14 | 1,663.50 | 1,697.00 | 1,649.58 | 1,691.50 | 1,652.53 | 4,484,019 |
| 2026-01-13 | 1,688.50 | 1,715.44 | 1,664.00 | 1,664.00 | 1,625.66 | 4,632,099 |
| 2026-01-12 | 1,635.00 | 1,674.50 | 1,630.50 | 1,674.50 | 1,635.92 | 8,960,973 |
| 2026-01-09 | 1,607.00 | 1,643.00 | 1,606.50 | 1,630.00 | 1,592.45 | 8,707,589 |
| 2026-01-08 | 1,582.00 | 1,624.00 | 1,579.00 | 1,602.00 | 1,565.09 | 8,278,285 |
| 2026-01-07 | 1,624.00 | 1,649.00 | 1,564.00 | 1,577.00 | 1,540.67 | 7,231,311 |
| 2026-01-06 | 1,650.00 | 1,665.50 | 1,621.50 | 1,644.00 | 1,606.12 | 6,375,982 |
| 2026-01-05 | 1,615.00 | 1,647.50 | 1,583.00 | 1,634.00 | 1,596.35 | 5,082,941 |
| 2026-01-02 | 1,601.50 | 1,616.50 | 1,581.50 | 1,607.50 | 1,570.47 | 4,105,555 |
| 2025-12-31 | 1,612.50 | 1,619.50 | 1,600.08 | 1,603.50 | 1,566.56 | 1,070,648 |
| 2025-12-30 | 1,588.00 | 1,608.38 | 1,579.00 | 1,602.50 | 1,565.58 | 2,030,010 |
| 2025-12-29 | 1,593.00 | 1,608.00 | 1,588.00 | 1,589.50 | 1,552.88 | 3,881,052 |
| 2025-12-24 | 1,605.00 | 1,607.53 | 1,588.96 | 1,589.50 | 1,552.88 | 1,142,077 |
| 2025-12-23 | 1,599.00 | 1,614.50 | 1,587.00 | 1,588.00 | 1,551.41 | 4,018,315 |
| 2025-12-22 | 1,668.00 | 1,683.00 | 1,610.50 | 1,617.00 | 1,579.75 | 6,779,576 |
| 2025-12-19 | 1,651.50 | 1,678.50 | 1,624.00 | 1,678.50 | 1,639.83 | 13,762,730 |
| 2025-12-18 | 1,687.00 | 1,695.00 | 1,662.50 | 1,677.00 | 1,638.36 | 3,495,235 |
| 2025-12-17 | 1,673.00 | 1,726.00 | 1,667.50 | 1,679.50 | 1,640.81 | 8,425,513 |
| 2025-12-16 | 1,672.50 | 1,682.58 | 1,662.00 | 1,682.50 | 1,643.74 | 7,066,389 |
| 2025-12-15 | 1,665.50 | 1,683.59 | 1,654.50 | 1,662.50 | 1,624.20 | 7,324,874 |
| 2025-12-12 | 1,646.50 | 1,668.50 | 1,645.50 | 1,664.00 | 1,625.66 | 5,265,774 |
| 2025-12-11 | 1,615.00 | 1,655.50 | 1,609.58 | 1,645.50 | 1,607.59 | 4,892,424 |
| 2025-12-10 | 1,607.50 | 1,616.75 | 1,587.00 | 1,602.00 | 1,565.09 | 6,359,994 |
| 2025-12-09 | 1,632.00 | 1,662.50 | 1,602.50 | 1,602.50 | 1,565.58 | 6,804,422 |
| 2025-12-08 | 1,668.00 | 1,672.50 | 1,628.00 | 1,644.50 | 1,606.61 | 4,538,830 |
| 2025-12-05 | 1,683.50 | 1,696.50 | 1,667.50 | 1,670.50 | 1,632.01 | 4,711,789 |
| 2025-12-04 | 1,739.00 | 1,743.00 | 1,682.00 | 1,682.00 | 1,643.25 | 9,174,678 |
| 2025-12-03 | 1,727.00 | 1,798.26 | 1,727.00 | 1,750.00 | 1,709.68 | 4,798,317 |
| 2025-12-02 | 1,759.50 | 1,762.00 | 1,724.50 | 1,724.50 | 1,684.77 | 3,384,075 |
| 2025-12-01 | 1,740.00 | 1,786.74 | 1,732.50 | 1,747.50 | 1,707.24 | 4,209,236 |
| 2025-11-28 | 1,746.00 | 1,749.00 | 1,725.50 | 1,735.50 | 1,695.52 | 3,507,438 |
| 2025-11-27 | 1,733.50 | 1,755.00 | 1,721.50 | 1,742.00 | 1,701.87 | 2,535,356 |
| 2025-11-26 | 1,719.50 | 1,721.00 | 1,702.50 | 1,716.50 | 1,676.95 | 3,716,024 |
| 2025-11-25 | 1,742.50 | 1,781.91 | 1,707.50 | 1,733.50 | 1,693.56 | 6,132,119 |
| 2025-11-24 | 1,770.00 | 1,771.00 | 1,728.83 | 1,729.00 | 1,689.17 | 9,521,713 |
| 2025-11-21 | 1,704.50 | 1,815.67 | 1,704.00 | 1,768.00 | 1,727.27 | 5,077,324 |
| 2025-11-20 | 1,705.00 | 1,713.00 | 1,680.50 | 1,704.00 | 1,664.74 | 3,383,360 |
| 2025-11-19 | 1,733.00 | 1,740.50 | 1,701.50 | 1,702.00 | 1,662.79 | 10,233,890 |
| 2025-11-18 | 1,751.00 | 1,780.93 | 1,730.50 | 1,731.50 | 1,691.61 | 6,569,605 |
| 2025-11-17 | 1,803.00 | 1,807.00 | 1,769.50 | 1,777.50 | 1,736.55 | 3,280,911 |
| 2025-11-14 | 1,824.00 | 1,844.00 | 1,790.50 | 1,793.50 | 1,752.18 | 3,650,384 |
| 2025-11-13 | 1,861.50 | 1,869.50 | 1,811.00 | 1,818.00 | 1,776.12 | 3,400,454 |
| 2025-11-12 | 1,858.00 | 1,875.00 | 1,854.00 | 1,855.00 | 1,812.26 | 6,554,977 |
| 2025-11-11 | 1,809.00 | 1,854.50 | 1,807.00 | 1,851.00 | 1,808.36 | 8,100,977 |
| 2025-11-10 | 1,840.00 | 1,865.00 | 1,800.00 | 1,816.50 | 1,774.65 | 11,897,550 |
| 2025-11-07 | 1,677.00 | 1,733.50 | 1,672.00 | 1,726.50 | 1,686.72 | 5,588,198 |
| 2025-11-06 | 1,727.00 | 1,767.00 | 1,664.00 | 1,680.00 | 1,641.29 | 12,672,000 |
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.