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 Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DGE.LSE stock page

Diageo PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-202,111.002,139.502,098.502,123.501,990.133,317,929
2025-02-192,143.502,154.452,113.502,113.501,980.763,090,812
2025-02-182,155.502,166.502,108.002,146.002,011.216,349,091
2025-02-172,137.002,157.002,126.002,151.502,016.372,916,432
2025-02-142,182.002,186.502,141.002,145.502,010.752,745,310
2025-02-132,165.502,224.502,138.502,185.002,047.763,953,242
2025-02-122,186.002,189.002,125.002,134.001,999.974,092,716
2025-02-112,199.002,202.502,155.502,170.502,034.183,475,852
2025-02-102,222.002,228.502,193.502,196.002,058.072,651,934
2025-02-072,250.502,262.502,218.502,222.002,082.444,357,280
2025-02-062,242.502,280.322,226.002,252.502,111.024,337,166
2025-02-052,306.002,338.002,231.502,235.002,094.626,091,103
2025-02-042,292.002,373.002,261.002,327.502,181.316,234,732
2025-02-032,350.002,378.502,325.502,365.002,216.464,056,368
2025-01-312,431.002,450.002,398.002,419.002,267.074,287,727
2025-01-302,432.502,450.002,415.502,428.002,275.503,465,122
2025-01-292,465.002,474.502,425.002,426.502,274.103,476,302
2025-01-282,501.002,535.002,495.002,495.002,338.292,172,277
2025-01-272,487.502,500.002,467.862,493.502,336.892,284,046
2025-01-242,408.002,565.002,403.502,503.502,346.265,767,213
2025-01-232,391.002,408.502,376.502,401.502,250.672,213,068
2025-01-222,421.502,436.442,378.502,399.002,248.326,542,932
2025-01-212,415.002,429.502,398.002,429.502,276.912,672,557
2025-01-202,436.002,445.002,408.002,438.002,284.872,172,558
2025-01-172,410.002,439.502,404.002,434.502,281.592,706,776
2025-01-162,376.002,406.002,356.502,378.002,228.643,017,079
2025-01-152,349.002,373.002,340.002,360.502,212.246,735,682
2025-01-142,397.002,403.502,326.002,337.002,190.224,833,513
2025-01-132,418.502,433.002,368.502,391.502,241.294,501,118
2025-01-102,540.502,548.002,446.502,446.502,292.844,582,995
2025-01-092,528.002,567.502,521.382,555.002,394.531,949,866
2025-01-082,494.002,534.002,492.502,526.002,367.352,425,126
2025-01-072,508.502,540.502,493.702,506.502,349.072,689,024
2025-01-062,441.502,521.002,420.502,503.502,346.264,893,706
2025-01-032,554.002,558.002,442.002,448.502,294.713,120,960
2025-01-022,534.502,557.502,520.002,547.502,387.503,139,437
2024-12-312,515.002,537.502,511.502,537.502,378.12911,354
2024-12-302,519.502,540.502,507.002,514.002,356.101,980,688
2024-12-272,512.502,536.502,498.002,535.002,375.781,772,645
2024-12-242,501.002,515.002,493.002,497.502,340.64730,715
2024-12-232,491.502,506.502,483.502,493.502,336.891,660,818
2024-12-202,526.502,543.502,493.502,504.502,347.207,432,149
2024-12-192,483.502,533.502,483.502,525.502,366.885,406,602
2024-12-182,540.002,550.502,509.502,518.502,360.324,342,546
2024-12-172,569.002,582.002,536.002,536.002,376.726,589,336
2024-12-162,594.002,612.502,569.302,600.002,436.704,659,524
2024-12-132,562.002,619.502,559.502,618.502,454.046,077,629
2024-12-122,526.002,594.502,520.502,558.502,397.816,931,953
2024-12-112,445.002,489.502,435.002,489.502,333.146,972,310
2024-12-102,423.502,450.002,421.502,445.502,291.903,593,573
2024-12-092,427.002,442.002,411.502,433.002,280.193,793,506
2024-12-062,443.002,455.502,417.502,422.502,270.353,105,534
2024-12-052,340.502,428.502,340.002,428.502,275.978,539,820
2024-12-042,344.002,345.502,326.502,341.502,194.432,701,746
2024-12-032,372.502,375.002,350.002,350.002,202.405,402,114
2024-12-022,342.002,376.002,342.002,367.502,218.803,071,352
2024-11-292,365.002,371.002,329.502,352.502,204.742,656,865
2024-11-282,353.002,402.502,345.502,368.002,219.272,192,543
2024-11-272,358.002,366.002,328.002,355.002,207.092,765,892
2024-11-262,356.002,401.502,313.002,364.502,215.994,142,696
← NewerPage 8 of 22 · 1,266 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.