Diageo plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	87.010	89.620	86.470	88.894	87.729	1,487
2026-07-27	84.500	85.610	83.080	84.651	83.542	1,359
2026-07-24	81.600	83.600	81.600	83.300	82.208	519
2026-07-23	83.670	83.810	81.500	82.056	80.981	1,673
2026-07-22	83.550	85.830	83.550	84.260	83.155	229
2026-07-21	84.460	84.690	83.690	83.833	82.734	35,086
2026-07-20	86.000	86.000	83.430	84.733	83.622	266
2026-07-17	86.350	86.350	83.420	84.646	83.537	726
2026-07-16	83.730	85.610	83.400	85.248	84.130	1,178
2026-07-15	81.180	82.890	80.940	82.575	81.493	577
2026-07-14	82.470	82.470	80.610	81.377	80.311	476
2026-07-13	81.790	84.530	81.790	82.774	81.689	566
2026-07-10	80.810	82.050	80.250	81.748	80.676	329
2026-07-09	80.840	81.030	79.100	80.644	79.587	1,905
2026-07-08	84.060	84.060	80.365	80.710	79.653	350
2026-07-07	82.890	85.010	82.890	83.729	82.632	912
2026-07-06	81.790	82.570	80.421	80.780	79.721	606
2026-07-02	80.060	82.580	79.950	82.247	81.169	2,692
2026-07-01	80.310	80.310	77.800	78.783	77.750	5,516
2026-06-30	83.200	83.200	80.550	80.829	79.770	1,149
2026-06-29	83.690	84.850	82.680	83.002	81.914	628
2026-06-26	83.430	83.540	82.510	83.237	82.146	639
2026-06-25	82.980	83.550	82.500	82.508	81.427	939
2026-06-24	82.890	83.420	81.970	83.086	81.997	394
2026-06-23	81.440	82.368	80.450	81.929	80.855	707
2026-06-22	80.430	81.000	79.000	80.476	79.422	3,324
2026-06-18	80.170	81.220	79.490	81.046	79.984	2,622
2026-06-17	79.983	79.983	79.983	79.983	78.934	0
2026-06-16	80.250	81.180	79.980	80.914	79.854	51,423
2026-06-15	83.380	83.380	80.540	80.720	79.662	1,021
2026-06-12	81.200	82.550	80.643	81.269	80.203	76,498
2026-06-11	80.550	81.990	80.200	80.306	79.254	1,612
2026-06-10	80.930	80.930	79.300	80.782	79.723	563
2026-06-09	79.500	81.720	79.260	80.835	79.775	2,099
2026-06-08	81.190	81.190	79.760	80.248	79.196	1,377
2026-06-05	78.710	80.940	78.710	80.051	79.002	2,531
2026-06-04	78.670	80.350	78.670	79.210	78.171	3,981
2026-06-03	79.410	80.100	78.760	79.141	78.104	3,073
2026-06-02	79.870	80.960	78.990	79.704	78.659	3,047
2026-06-01	82.220	83.000	79.790	80.060	79.011	2,000
2026-05-29	84.000	84.450	82.791	82.791	81.706	2,729
2026-05-28	85.470	85.550	84.680	84.989	83.875	918
2026-05-27	85.010	87.386	85.010	86.771	85.634	3,513
2026-05-26	87.000	87.000	84.540	84.819	83.707	478
2026-05-22	85.810	86.577	85.770	85.974	84.847	645
2026-05-21	84.000	86.220	82.470	85.056	83.941	778
2026-05-20	83.550	85.120	83.550	84.670	83.561	418
2026-05-19	84.500	85.320	83.340	84.406	83.300	2,245
2026-05-18	81.630	83.550	81.600	83.179	82.089	1,065
2026-05-15	80.580	81.990	80.300	81.647	80.577	352
2026-05-14	80.660	81.390	80.610	80.907	79.847	286
2026-05-13	80.500	81.390	79.990	80.330	79.277	364
2026-05-12	82.160	82.160	80.930	81.378	80.312	536
2026-05-11	86.000	86.000	81.410	81.834	80.762	1,048
2026-05-08	83.000	84.558	82.460	84.151	83.048	817
2026-05-07	84.550	84.550	82.750	83.648	82.551	862
2026-05-06	83.020	85.770	83.020	85.365	84.246	1,953
2026-05-05	79.360	80.420	78.350	80.041	78.992	3,825
2026-05-01	80.800	82.080	80.154	80.689	79.631	2,053
2026-04-30	77.370	79.980	77.370	79.954	78.906	2,557

← NewerPage 2 of 3 · 126 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	1.2000 GBP
2026-04-17	0.8000 GBP
2025-10-17	2.5192 GBP
2025-02-27	1.6200 GBP
2024-08-30	2.5192 GBP
2024-02-29	1.6200 GBP
2023-08-24	2.3928 GBP
2023-03-02	1.5422 GBP
2022-08-25	2.0977 GBP
2022-02-24	1.5329 GBP
2021-08-26	2.4264 GBP
2021-02-25	1.5348 GBP
2020-08-13	2.1926 GBP
2020-02-27	1.3623 GBP
2019-08-08	2.0887 GBP
2019-02-28	1.3688 GBP

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