Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.71▼ 0.27%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DGE.LSE stock page

Diageo PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-192,195.002,215.002,114.002,132.002,027.897,228,302
2025-05-162,163.002,179.002,135.002,152.002,046.913,597,464
2025-05-152,124.002,160.002,120.002,158.002,052.623,365,485
2025-05-142,113.002,128.002,098.602,122.002,018.374,144,194
2025-05-132,164.002,178.002,114.002,118.002,014.573,084,544
2025-05-122,185.002,198.002,160.002,177.002,070.693,279,984
2025-05-092,182.002,191.002,165.002,179.002,072.592,171,151
2025-05-082,183.002,209.002,170.002,179.002,072.593,854,067
2025-05-072,184.002,212.002,153.002,164.002,058.326,329,981
2025-05-062,125.002,202.002,121.002,156.002,050.714,282,826
2025-05-022,115.002,126.002,098.002,120.002,016.473,001,382
2025-05-012,119.002,119.002,092.002,098.001,995.551,085,806
2025-04-302,074.002,105.002,058.002,092.001,989.846,280,680
2025-04-292,078.002,085.002,053.452,058.001,957.503,843,395
2025-04-282,078.002,113.002,068.002,070.001,968.912,668,899
2025-04-252,080.002,086.002,059.002,065.001,964.166,416,794
2025-04-242,086.002,113.002,083.002,096.001,993.643,194,810
2025-04-232,113.002,132.002,089.002,090.001,987.943,145,953
2025-04-222,090.002,107.002,070.002,100.001,997.453,767,027
2025-04-172,050.002,075.331,914.502,071.001,969.872,402,726
2025-04-162,037.002,078.002,036.002,078.001,976.522,981,200
2025-04-152,090.002,104.002,030.002,036.001,936.572,746,372
2025-04-142,092.002,123.002,084.002,109.002,006.014,002,840
2025-04-112,077.002,091.002,033.002,053.001,952.745,806,723
2025-04-102,071.002,129.002,060.002,060.001,959.404,152,760
2025-04-092,001.002,042.001,996.002,015.001,916.608,616,932
2025-04-081,998.502,053.001,977.502,043.001,943.236,782,997
2025-04-071,960.002,048.001,908.001,976.501,879.989,220,067
2025-04-042,055.002,087.001,993.502,012.001,913.755,302,591
2025-04-032,087.002,117.002,021.002,035.001,935.627,028,799
2025-04-022,001.002,066.002,001.002,047.001,947.044,305,133
2025-04-012,023.002,036.002,013.002,023.001,924.212,094,197
2025-03-312,018.002,026.301,996.802,014.501,916.123,068,000
2025-03-282,011.002,050.662,006.502,046.501,946.563,014,404
2025-03-272,030.502,050.502,014.502,022.001,923.264,053,541
2025-03-262,027.502,046.502,011.962,035.501,936.104,256,816
2025-03-252,051.002,066.002,026.002,026.001,927.064,353,731
2025-03-242,069.502,084.002,040.502,051.501,951.323,631,380
2025-03-212,074.002,085.002,050.252,064.501,963.687,493,079
2025-03-202,050.502,080.502,042.002,076.501,975.1014,425,800
2025-03-192,062.002,075.002,031.502,035.501,936.105,100,230
2025-03-182,091.502,103.002,074.942,080.001,978.433,934,221
2025-03-172,070.502,089.502,050.502,080.501,978.903,196,145
2025-03-142,089.502,094.002,051.232,065.501,964.635,951,520
2025-03-132,076.002,108.002,050.002,082.501,980.803,982,401
2025-03-122,130.502,159.002,087.002,087.001,985.084,411,597
2025-03-112,187.002,219.502,113.502,124.002,020.283,537,616
2025-03-102,176.502,204.502,135.502,183.002,076.405,961,855
2025-03-072,220.002,222.502,146.502,176.502,070.214,839,485
2025-03-062,198.002,215.002,149.002,215.002,106.835,963,857
2025-03-052,147.002,226.002,133.502,201.002,093.527,410,607
2025-03-042,147.502,162.002,124.002,143.002,038.352,781,642
2025-03-032,180.002,180.002,134.322,165.502,059.753,887,794
2025-02-282,113.502,171.712,109.002,163.002,057.378,391,212
2025-02-272,132.002,142.502,099.002,133.002,028.844,287,801
2025-02-262,176.002,205.002,170.502,183.002,045.892,972,809
2025-02-252,185.002,196.502,172.002,174.502,037.922,371,294
2025-02-242,206.002,210.002,160.162,199.002,060.893,533,623
2025-02-212,150.002,192.002,145.502,190.002,052.453,799,400
2025-02-202,111.002,139.502,098.502,123.501,990.133,317,929
← NewerPage 7 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-150.2264 GBP
2026-04-160.1494 GBP
2025-10-160.4688 GBP
2025-02-270.3207 GBP
2024-08-290.4723 GBP
2024-02-290.3205 GBP
2023-08-240.4917 GBP
2023-03-020.3083 GBP
2022-08-250.4682 GBP
2022-02-240.2936 GBP
2021-08-260.4459 GBP
2021-02-250.2796 GBP
2020-08-130.4247 GBP
2020-02-270.2741 GBP
2019-08-080.4247 GBP
2019-02-280.2610 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.