Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1,781.50 | 1,784.50 | 1,754.00 | 1,761.50 | 1,761.50 | 5,285,135 |
| 2026-10-16 | 1,743.00 | 1,790.50 | 1,743.00 | 1,790.00 | 1,790.00 | 3,293,478 |
| 2026-10-15 | 1,748.50 | 1,767.00 | 1,721.00 | 1,756.00 | 1,756.00 | 4,087,541 |
| 2026-10-14 | 1,700.50 | 1,742.51 | 1,692.00 | 1,739.50 | 1,716.86 | 4,254,057 |
| 2026-10-13 | 1,698.00 | 1,725.50 | 1,680.50 | 1,712.50 | 1,690.21 | 4,878,322 |
| 2026-10-12 | 1,641.50 | 1,673.00 | 1,630.50 | 1,673.00 | 1,651.23 | 4,187,560 |
| 2026-10-09 | 1,644.50 | 1,656.00 | 1,632.50 | 1,638.00 | 1,616.68 | 2,822,614 |
| 2026-10-08 | 1,597.50 | 1,632.50 | 1,590.00 | 1,622.00 | 1,600.89 | 2,997,244 |
| 2026-10-07 | 1,593.00 | 1,622.50 | 1,587.00 | 1,611.00 | 1,590.03 | 3,010,742 |
| 2026-10-06 | 1,596.00 | 1,604.50 | 1,585.00 | 1,603.50 | 1,582.63 | 27,694,332 |
| 2026-10-05 | 1,607.50 | 1,610.00 | 1,575.50 | 1,575.50 | 1,555.00 | 3,363,505 |
| 2026-10-02 | 1,603.50 | 1,617.50 | 1,598.00 | 1,601.50 | 1,580.66 | 3,292,274 |
| 2026-10-01 | 1,616.00 | 1,624.16 | 1,596.00 | 1,598.00 | 1,577.20 | 3,543,782 |
| 2026-09-30 | 1,621.50 | 1,644.00 | 1,618.50 | 1,624.00 | 1,602.86 | 8,232,690 |
| 2026-09-29 | 1,623.00 | 1,623.13 | 1,594.50 | 1,610.00 | 1,589.05 | 3,815,316 |
| 2026-09-28 | 1,654.00 | 1,663.57 | 1,619.50 | 1,619.50 | 1,598.42 | 2,811,395 |
| 2026-09-25 | 1,642.50 | 1,651.00 | 1,635.80 | 1,642.00 | 1,620.63 | 1,865,730 |
| 2026-09-24 | 1,631.50 | 1,652.50 | 1,629.00 | 1,642.50 | 1,621.12 | 2,751,153 |
| 2026-09-23 | 1,637.50 | 1,642.50 | 1,613.00 | 1,620.50 | 1,599.41 | 2,855,869 |
| 2026-09-22 | 1,619.00 | 1,651.50 | 1,617.00 | 1,638.50 | 1,617.18 | 2,824,304 |
| 2026-09-21 | 1,600.00 | 1,614.50 | 1,590.19 | 1,614.50 | 1,593.49 | 2,671,951 |
Page 1 of 1 · 21 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.