Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	78.920	78.920	77.200	78.017	76.994	50,728
2026-04-28	79.590	79.780	79.068	79.068	78.032	641
2026-04-27	79.200	79.570	78.990	79.348	78.308	799
2026-04-24	79.740	79.900	79.030	79.335	78.295	1,290
2026-04-23	79.360	80.160	78.927	79.744	78.699	1,102
2026-04-22	81.640	81.640	79.770	80.417	79.363	107,655
2026-04-21	82.450	82.640	81.700	82.586	81.504	950
2026-04-20	81.460	82.810	81.310	82.198	81.121	1,521
2026-04-17	80.300	82.720	80.300	82.520	81.438	2,405
2026-04-16	80.360	80.740	79.653	79.653	77.819	1,925
2026-04-15	81.710	81.980	79.270	79.843	78.005	104,530
2026-04-14	79.760	81.270	79.760	80.965	79.102	3,182
2026-04-13	78.820	79.280	77.000	78.335	76.532	4,302
2026-04-10	77.700	79.170	77.397	77.600	75.814	4,584
2026-04-09	76.800	79.028	76.000	77.647	75.859	4,689
2026-04-08	76.200	78.040	76.200	77.366	75.585	10,555
2026-04-07	74.350	75.120	73.450	73.661	71.965	3,354
2026-04-02	74.170	74.330	72.999	73.719	72.022	3,066
2026-04-01	74.660	74.680	73.540	74.407	72.694	2,441
2026-03-31	74.170	75.690	73.190	73.637	71.942	11,898
2026-03-30	74.100	75.040	73.910	74.915	73.191	19,989
2026-03-27	74.880	75.640	73.290	74.559	72.843	1,420
2026-03-26	75.850	75.850	73.190	74.395	72.682	778
2026-03-25	73.580	73.989	73.070	73.650	71.955	3,009
2026-03-24	73.850	73.850	72.605	72.926	71.248	2,754
2026-03-23	73.520	75.240	71.700	73.807	72.109	1,497
2026-03-20	74.590	75.230	73.630	74.500	72.785	2,257
2026-03-19	75.130	75.440	74.000	74.914	73.190	2,124
2026-03-18	77.560	77.750	75.500	76.039	74.288	1,750
2026-03-17	77.430	77.462	76.922	77.434	75.652	493
2026-03-16	80.070	80.070	76.700	77.149	75.373	4,650
2026-03-13	76.220	77.933	75.490	77.710	75.922	5,828
2026-03-12	79.010	79.430	75.813	76.754	74.987	9,734
2026-03-11	81.130	81.480	79.840	79.963	78.122	1,237
2026-03-10	82.210	82.370	80.500	82.246	80.352	1,630
2026-03-09	81.780	82.160	79.690	81.492	79.616	3,813
2026-03-06	83.190	83.190	81.520	81.520	79.643	1,442
2026-03-05	82.600	82.600	81.300	82.273	80.379	2,672
2026-03-04	83.750	84.600	80.910	81.263	79.392	3,807
2026-03-03	89.000	89.000	82.340	83.274	81.357	7,836
2026-03-02	89.000	89.400	85.580	86.059	84.078	6,143
2026-02-27	86.690	89.610	85.520	89.406	87.348	42,040
2026-02-26	86.500	88.990	85.225	85.723	83.750	104,532
2026-02-25	101.99	101.99	85.608	88.570	86.531	15,681
2026-02-24	101.00	102.72	100.76	101.31	98.980	563
2026-02-23	100.94	101.00	99.000	100.30	97.990	1,093
2026-02-20	96.840	100.41	96.840	99.958	97.657	1,503
2026-02-19	95.820	96.887	95.597	95.876	93.669	720
2026-02-18	95.560	96.040	94.474	95.415	93.219	861
2026-02-17	96.930	99.170	96.500	97.009	94.776	1,979
2026-02-13	100.01	100.20	98.740	99.321	97.035	1,568
2026-02-12	100.51	101.18	99.900	100.99	98.664	901
2026-02-11	100.54	100.60	98.530	100.14	97.839	2,754
2026-02-10	97.350	99.340	97.350	99.222	96.938	711
2026-02-09	97.090	97.380	95.780	96.058	93.847	480
2026-02-06	95.080	97.310	95.080	95.842	93.636	1,809
2026-02-05	96.770	97.300	96.000	96.660	94.435	997
2026-02-04	90.500	97.490	90.500	96.964	94.732	2,169
2026-02-03	93.000	93.550	91.310	93.019	90.878	2,794
2026-02-02	92.250	92.550	90.000	91.005	88.910	761

← NewerPage 3 of 20 · 1,191 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.