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 |
| 2025-10-17 | 1,790.00 | 1,826.50 | 1,782.00 | 1,826.50 | 1,784.42 | 5,881,814 |
| 2025-10-16 | 1,755.00 | 1,802.00 | 1,750.00 | 1,802.00 | 1,760.48 | 5,944,677 |
| 2025-10-15 | 1,774.00 | 1,798.50 | 1,763.50 | 1,775.50 | 1,688.80 | 6,351,419 |
| 2025-10-14 | 1,800.50 | 1,809.00 | 1,768.00 | 1,770.50 | 1,684.04 | 3,668,943 |
| 2025-10-13 | 1,800.00 | 1,807.00 | 1,750.06 | 1,797.50 | 1,709.72 | 2,921,611 |
| 2025-10-10 | 1,812.50 | 1,843.20 | 1,791.50 | 1,800.50 | 1,712.57 | 8,114,532 |
| 2025-10-09 | 1,797.50 | 1,805.00 | 1,776.00 | 1,791.50 | 1,704.01 | 3,348,750 |
| 2025-10-08 | 1,782.00 | 1,793.00 | 1,767.50 | 1,793.00 | 1,705.44 | 2,790,962 |
| 2025-10-07 | 1,774.50 | 1,790.50 | 1,736.87 | 1,778.50 | 1,691.65 | 4,507,642 |
| 2025-10-06 | 1,786.00 | 1,789.00 | 1,755.00 | 1,760.00 | 1,674.05 | 4,324,519 |
| 2025-10-03 | 1,792.00 | 1,807.50 | 1,783.29 | 1,793.50 | 1,705.92 | 3,063,720 |
| 2025-10-02 | 1,797.50 | 1,808.00 | 1,786.50 | 1,795.00 | 1,707.34 | 3,287,807 |
| 2025-10-01 | 1,778.00 | 1,826.50 | 1,776.50 | 1,790.00 | 1,702.59 | 4,157,961 |
| 2025-09-30 | 1,765.00 | 1,775.50 | 1,740.91 | 1,775.50 | 1,688.80 | 4,243,257 |
| 2025-09-29 | 1,746.50 | 1,779.00 | 1,741.00 | 1,768.00 | 1,681.66 | 5,096,570 |
| 2025-09-26 | 1,752.00 | 1,763.00 | 1,737.00 | 1,749.00 | 1,663.59 | 3,708,968 |
| 2025-09-25 | 1,772.00 | 1,797.00 | 1,760.85 | 1,766.00 | 1,679.76 | 5,222,423 |
| 2025-09-24 | 1,781.50 | 1,783.50 | 1,758.00 | 1,772.00 | 1,685.47 | 6,276,744 |
| 2025-09-23 | 1,790.00 | 1,805.50 | 1,775.50 | 1,779.00 | 1,692.12 | 5,265,797 |
| 2025-09-22 | 1,805.00 | 1,809.50 | 1,779.00 | 1,780.00 | 1,693.08 | 3,727,419 |
| 2025-09-19 | 1,808.50 | 1,834.50 | 1,808.50 | 1,815.50 | 1,726.84 | 8,422,222 |
| 2025-09-18 | 1,821.00 | 1,830.50 | 1,807.00 | 1,815.50 | 1,726.84 | 4,292,456 |
| 2025-09-17 | 1,839.00 | 1,848.00 | 1,820.50 | 1,836.50 | 1,746.82 | 3,869,799 |
| 2025-09-16 | 1,836.00 | 1,848.00 | 1,825.50 | 1,841.00 | 1,751.10 | 6,127,828 |
| 2025-09-15 | 1,885.00 | 1,889.50 | 1,846.50 | 1,846.50 | 1,756.33 | 2,790,636 |
| 2025-09-12 | 1,904.00 | 1,905.25 | 1,835.50 | 1,869.00 | 1,777.73 | 3,869,929 |
| 2025-09-11 | 1,928.50 | 1,938.00 | 1,906.00 | 1,906.00 | 1,812.92 | 2,468,563 |
| 2025-09-10 | 1,934.00 | 1,943.00 | 1,914.50 | 1,920.00 | 1,826.24 | 4,196,746 |
| 2025-09-09 | 1,955.50 | 1,966.50 | 1,934.00 | 1,946.00 | 1,850.97 | 2,751,819 |
| 2025-09-08 | 2,032.00 | 2,036.17 | 1,959.00 | 1,959.50 | 1,863.81 | 2,927,626 |
| 2025-09-05 | 2,036.00 | 2,044.00 | 2,008.00 | 2,034.00 | 1,934.67 | 2,794,825 |
| 2025-09-04 | 2,038.00 | 2,052.00 | 2,025.00 | 2,030.00 | 1,930.87 | 4,451,169 |
| 2025-09-03 | 2,029.00 | 2,052.00 | 2,015.00 | 2,038.00 | 1,938.48 | 3,863,803 |
| 2025-09-02 | 2,039.00 | 2,071.02 | 2,028.00 | 2,041.00 | 1,941.33 | 8,165,338 |
| 2025-09-01 | 2,049.00 | 2,054.00 | 2,031.00 | 2,040.00 | 1,940.38 | 2,485,388 |
| 2025-08-29 | 2,060.00 | 2,071.00 | 2,041.00 | 2,049.00 | 1,948.94 | 3,507,224 |
| 2025-08-28 | 2,054.00 | 2,109.00 | 2,054.00 | 2,063.00 | 1,962.26 | 8,112,550 |
| 2025-08-27 | 2,045.00 | 2,064.00 | 2,044.00 | 2,054.00 | 1,953.70 | 2,770,912 |
| 2025-08-26 | 2,099.00 | 2,116.00 | 2,060.00 | 2,060.00 | 1,959.40 | 5,872,661 |
| 2025-08-22 | 2,112.00 | 2,142.00 | 2,101.00 | 2,121.00 | 2,017.42 | 2,956,796 |
| 2025-08-21 | 2,124.00 | 2,127.00 | 2,088.00 | 2,116.00 | 2,012.67 | 2,876,760 |
| 2025-08-20 | 2,097.00 | 2,140.00 | 2,082.00 | 2,119.00 | 2,015.52 | 2,675,984 |
| 2025-08-19 | 2,035.00 | 2,110.00 | 2,035.00 | 2,094.00 | 1,991.74 | 3,338,760 |
| 2025-08-18 | 2,029.00 | 2,040.00 | 2,017.00 | 2,035.00 | 1,935.62 | 4,219,128 |
| 2025-08-15 | 2,026.00 | 2,066.00 | 2,026.00 | 2,032.00 | 1,932.77 | 3,787,891 |
| 2025-08-14 | 2,039.00 | 2,044.00 | 2,015.00 | 2,026.00 | 1,927.06 | 4,203,305 |
| 2025-08-13 | 2,053.00 | 2,060.00 | 2,015.00 | 2,035.00 | 1,935.62 | 5,751,926 |
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.