Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 2,070.00 | 2,074.00 | 2,055.00 | 2,062.00 | 1,961.30 | 4,066,287 |
| 2025-08-11 | 2,035.00 | 2,067.00 | 2,034.00 | 2,059.00 | 1,958.45 | 3,790,432 |
| 2025-08-08 | 2,048.00 | 2,057.00 | 2,015.36 | 2,021.00 | 1,922.31 | 3,042,992 |
| 2025-08-07 | 2,000.00 | 2,026.00 | 1,977.00 | 2,026.00 | 1,927.06 | 7,396,685 |
| 2025-08-06 | 1,911.50 | 1,997.50 | 1,906.00 | 1,983.50 | 1,886.64 | 9,889,281 |
| 2025-08-05 | 1,913.00 | 1,944.50 | 1,824.25 | 1,904.00 | 1,811.02 | 12,111,920 |
| 2025-08-04 | 1,815.50 | 1,821.50 | 1,797.00 | 1,815.00 | 1,726.37 | 10,238,590 |
| 2025-08-01 | 1,847.00 | 1,863.00 | 1,822.00 | 1,822.00 | 1,733.02 | 5,282,079 |
| 2025-07-31 | 1,917.50 | 1,926.00 | 1,853.00 | 1,853.00 | 1,762.51 | 7,477,331 |
| 2025-07-30 | 1,947.00 | 1,950.00 | 1,927.00 | 1,939.50 | 1,844.79 | 3,012,652 |
| 2025-07-29 | 1,943.50 | 1,956.50 | 1,927.00 | 1,932.50 | 1,838.13 | 3,206,598 |
| 2025-07-28 | 1,988.00 | 1,993.00 | 1,931.50 | 1,945.50 | 1,850.49 | 2,749,812 |
| 2025-07-25 | 1,950.00 | 1,981.00 | 1,944.00 | 1,976.00 | 1,879.50 | 5,524,296 |
| 2025-07-24 | 1,945.50 | 1,981.00 | 1,933.00 | 1,954.50 | 1,859.05 | 3,779,226 |
| 2025-07-23 | 1,965.00 | 1,968.50 | 1,932.00 | 1,935.00 | 1,840.51 | 4,049,600 |
| 2025-07-22 | 1,891.50 | 1,945.00 | 1,891.00 | 1,933.00 | 1,838.60 | 3,164,091 |
| 2025-07-21 | 1,913.50 | 1,924.00 | 1,895.00 | 1,897.00 | 1,804.36 | 3,514,981 |
| 2025-07-18 | 1,928.50 | 1,947.00 | 1,915.00 | 1,929.00 | 1,834.80 | 4,059,359 |
| 2025-07-17 | 1,900.50 | 1,923.50 | 1,888.00 | 1,913.50 | 1,820.06 | 7,166,859 |
| 2025-07-16 | 1,887.50 | 1,972.50 | 1,881.50 | 1,898.50 | 1,805.79 | 4,453,183 |
| 2025-07-15 | 1,898.50 | 1,911.00 | 1,883.00 | 1,888.00 | 1,795.80 | 2,858,273 |
| 2025-07-14 | 1,904.50 | 1,923.00 | 1,874.50 | 1,890.00 | 1,797.70 | 3,647,002 |
| 2025-07-11 | 1,937.00 | 1,941.00 | 1,898.50 | 1,900.50 | 1,807.69 | 3,516,056 |
| 2025-07-10 | 1,924.50 | 1,960.75 | 1,923.50 | 1,948.00 | 1,852.87 | 5,538,610 |
| 2025-07-09 | 1,948.50 | 1,952.50 | 1,912.50 | 1,915.00 | 1,821.48 | 5,612,118 |
| 2025-07-08 | 1,885.00 | 1,949.50 | 1,883.00 | 1,939.50 | 1,844.79 | 3,460,448 |
| 2025-07-07 | 1,907.00 | 1,928.50 | 1,896.00 | 1,900.50 | 1,807.69 | 1,736,625 |
| 2025-07-04 | 1,916.50 | 1,924.50 | 1,887.00 | 1,908.50 | 1,815.30 | 2,796,255 |
| 2025-07-03 | 1,932.00 | 1,943.50 | 1,904.50 | 1,912.00 | 1,818.63 | 5,436,169 |
| 2025-07-02 | 1,907.50 | 1,927.00 | 1,881.50 | 1,920.00 | 1,826.24 | 7,255,474 |
| 2025-07-01 | 1,841.00 | 1,899.00 | 1,820.50 | 1,896.50 | 1,803.89 | 3,639,233 |
| 2025-06-30 | 1,842.50 | 1,844.00 | 1,820.00 | 1,828.00 | 1,738.73 | 4,719,520 |
| 2025-06-27 | 1,830.00 | 1,855.00 | 1,821.00 | 1,834.50 | 1,744.91 | 4,474,109 |
| 2025-06-26 | 1,837.00 | 1,852.00 | 1,829.50 | 1,829.50 | 1,740.16 | 6,019,173 |
| 2025-06-25 | 1,852.50 | 1,863.50 | 1,826.00 | 1,828.00 | 1,738.73 | 3,031,870 |
| 2025-06-24 | 1,883.00 | 1,892.50 | 1,835.00 | 1,859.00 | 1,768.22 | 4,956,956 |
| 2025-06-23 | 1,854.50 | 1,881.00 | 1,848.50 | 1,848.50 | 1,758.23 | 3,525,012 |
| 2025-06-20 | 1,917.50 | 1,920.00 | 1,876.00 | 1,881.00 | 1,789.14 | 10,490,750 |
| 2025-06-19 | 1,882.00 | 1,911.50 | 1,882.00 | 1,895.00 | 1,802.46 | 4,308,426 |
| 2025-06-18 | 1,913.00 | 1,917.50 | 1,883.00 | 1,899.00 | 1,806.26 | 3,969,166 |
| 2025-06-17 | 1,896.00 | 1,916.00 | 1,890.00 | 1,913.00 | 1,819.58 | 4,952,197 |
| 2025-06-16 | 1,935.00 | 1,948.00 | 1,900.50 | 1,906.00 | 1,812.92 | 4,165,650 |
| 2025-06-13 | 1,949.00 | 1,963.00 | 1,940.50 | 1,950.00 | 1,854.77 | 2,302,103 |
| 2025-06-12 | 1,963.50 | 1,986.72 | 1,956.00 | 1,970.50 | 1,874.27 | 2,637,123 |
| 2025-06-11 | 1,994.50 | 1,998.00 | 1,964.00 | 1,968.00 | 1,871.90 | 2,697,644 |
| 2025-06-10 | 1,973.50 | 2,013.00 | 1,969.69 | 1,997.00 | 1,899.48 | 2,674,037 |
| 2025-06-09 | 1,937.00 | 1,984.00 | 1,936.50 | 1,973.50 | 1,877.13 | 3,902,718 |
| 2025-06-06 | 1,944.00 | 1,957.00 | 1,931.00 | 1,933.00 | 1,838.60 | 3,408,645 |
| 2025-06-05 | 2,037.00 | 2,040.00 | 1,953.50 | 1,953.50 | 1,858.10 | 3,833,742 |
| 2025-06-04 | 1,991.00 | 2,043.00 | 1,985.50 | 2,039.00 | 1,939.43 | 2,762,235 |
| 2025-06-03 | 1,997.00 | 2,002.00 | 1,974.80 | 1,990.50 | 1,893.30 | 4,633,017 |
| 2025-06-02 | 2,003.00 | 2,005.00 | 1,981.50 | 1,988.00 | 1,890.92 | 2,969,951 |
| 2025-05-30 | 2,030.00 | 2,041.00 | 2,016.00 | 2,017.00 | 1,918.50 | 7,736,945 |
| 2025-05-29 | 2,021.00 | 2,032.00 | 2,011.00 | 2,016.00 | 1,917.55 | 3,384,112 |
| 2025-05-28 | 2,034.00 | 2,036.00 | 2,006.00 | 2,006.00 | 1,908.04 | 4,273,343 |
| 2025-05-27 | 2,031.00 | 2,037.00 | 2,010.50 | 2,031.00 | 1,931.82 | 3,612,957 |
| 2025-05-23 | 2,057.00 | 2,065.00 | 1,991.00 | 2,021.00 | 1,922.31 | 4,732,951 |
| 2025-05-22 | 2,122.00 | 2,125.00 | 2,059.00 | 2,061.00 | 1,960.35 | 3,233,881 |
| 2025-05-21 | 2,127.00 | 2,139.00 | 2,119.00 | 2,133.00 | 2,028.84 | 3,957,544 |
| 2025-05-20 | 2,123.00 | 2,146.00 | 2,109.44 | 2,137.00 | 2,032.64 | 2,270,989 |
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.