Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 1,768.50 | 1,806.00 | 1,760.50 | 1,797.50 | 1,756.09 | 4,473,424 |
| 2025-11-04 | 1,778.00 | 1,796.88 | 1,763.50 | 1,787.00 | 1,745.83 | 7,199,871 |
| 2025-11-03 | 1,747.50 | 1,792.50 | 1,742.50 | 1,776.50 | 1,735.57 | 4,190,865 |
| 2025-10-31 | 1,736.50 | 1,760.50 | 1,730.50 | 1,750.00 | 1,709.68 | 4,277,037 |
| 2025-10-30 | 1,712.00 | 1,738.50 | 1,700.00 | 1,733.00 | 1,693.07 | 6,965,051 |
| 2025-10-29 | 1,768.50 | 1,778.50 | 1,750.00 | 1,755.50 | 1,715.06 | 3,106,538 |
| 2025-10-28 | 1,782.00 | 1,792.50 | 1,775.77 | 1,777.50 | 1,736.55 | 3,023,436 |
| 2025-10-27 | 1,805.00 | 1,808.00 | 1,759.00 | 1,785.00 | 1,743.88 | 4,581,824 |
| 2025-10-24 | 1,820.50 | 1,828.00 | 1,803.00 | 1,811.00 | 1,769.28 | 2,753,880 |
| 2025-10-23 | 1,824.00 | 1,840.50 | 1,812.50 | 1,826.00 | 1,783.93 | 2,916,668 |
| 2025-10-22 | 1,835.00 | 1,856.50 | 1,811.50 | 1,851.00 | 1,808.36 | 3,377,343 |
| 2025-10-21 | 1,831.50 | 1,847.00 | 1,827.00 | 1,835.50 | 1,793.21 | 3,639,867 |
| 2025-10-20 | 1,815.50 | 1,846.73 | 1,800.00 | 1,834.00 | 1,791.75 | 4,353,745 |
← NewerPage 5 of 5 · 253 trading days
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.