Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	91.040	92.900	89.950	91.968	89.851	51,713
2026-01-29	92.200	93.050	89.610	90.185	88.109	5,444
2026-01-28	89.250	90.830	88.880	89.500	87.440	56,085
2026-01-27	90.430	90.430	88.041	88.533	86.495	4,201
2026-01-26	91.140	91.350	90.245	90.743	88.655	2,424
2026-01-23	91.340	91.340	90.400	90.878	88.786	424
2026-01-22	90.510	92.103	90.510	91.385	89.281	1,231
2026-01-21	88.930	90.850	88.930	89.803	87.736	4,561
2026-01-20	87.940	88.900	86.960	87.773	85.753	6,493
2026-01-16	89.350	90.184	88.352	88.605	86.566	2,598
2026-01-15	89.970	90.197	88.420	89.870	87.801	26,438
2026-01-14	89.950	91.490	89.390	91.046	88.950	729
2026-01-13	91.600	92.350	89.437	89.437	87.378	6,361
2026-01-12	89.590	91.800	88.480	90.259	88.181	5,618
2026-01-09	88.410	88.590	87.128	87.489	85.475	5,204
2026-01-08	85.400	87.150	85.300	86.134	84.151	29,524
2026-01-07	88.000	88.000	84.586	85.028	83.071	8,190
2026-01-06	89.510	89.690	87.970	88.819	86.775	3,899
2026-01-05	87.500	89.560	85.380	88.259	86.227	5,283
2026-01-02	87.770	87.770	85.280	86.805	84.807	28,191
2025-12-31	86.210	86.730	86.210	86.271	84.285	554
2025-12-30	85.500	86.760	85.500	86.368	84.380	2,286
2025-12-29	86.290	86.760	85.790	85.824	83.848	2,394
2025-12-24	86.040	86.040	85.140	85.877	83.900	1,317
2025-12-23	86.920	87.030	85.562	85.647	83.675	3,416
2025-12-22	89.860	89.880	86.730	87.023	85.020	2,879
2025-12-19	88.550	89.802	88.000	89.709	87.644	101,720
2025-12-18	89.800	90.110	88.983	89.847	87.779	2,405
2025-12-17	90.730	91.500	89.320	90.017	87.945	4,882
2025-12-16	89.600	90.286	89.370	90.286	88.208	4,109
2025-12-15	89.360	89.680	88.390	89.073	87.023	2,065
2025-12-12	89.840	89.840	88.190	88.888	86.842	2,794
2025-12-11	86.070	88.792	86.070	88.430	86.394	3,565
2025-12-10	85.700	85.700	84.880	85.358	83.393	1,157
2025-12-09	88.440	88.530	85.237	85.237	83.275	4,039
2025-12-08	89.420	89.510	86.747	87.570	85.554	1,624
2025-12-05	89.600	90.410	88.398	89.155	87.103	1,882
2025-12-04	92.200	93.000	89.098	89.977	87.906	7,090
2025-12-03	92.750	94.105	91.920	93.321	91.173	2,046
2025-12-02	92.090	92.240	91.020	91.071	88.975	864
2025-12-01	92.090	92.782	91.994	92.636	90.503	1,168
2025-11-28	91.550	91.981	91.280	91.981	89.864	1,176
2025-11-26	90.500	90.900	89.820	90.820	88.730	994
2025-11-25	89.700	91.720	89.700	91.366	89.262	1,367
2025-11-24	91.610	91.610	90.150	90.583	88.498	2,611
2025-11-21	88.770	92.895	88.770	92.544	90.413	1,336
2025-11-20	90.740	90.740	88.100	89.252	87.198	439
2025-11-19	89.540	90.860	88.930	89.045	86.995	2,467
2025-11-18	93.000	93.000	91.020	91.032	88.937	392
2025-11-17	93.390	93.920	93.384	93.685	91.528	779
2025-11-14	96.050	96.070	94.180	94.270	92.100	3,251
2025-11-13	96.990	97.007	95.340	95.972	93.763	40,485
2025-11-12	97.860	98.200	97.220	97.435	95.193	929
2025-11-11	95.760	97.558	95.700	97.558	95.313	2,953
2025-11-10	91.640	98.790	90.800	95.537	93.338	7,422
2025-11-07	88.410	91.129	87.870	90.839	88.748	30,230
2025-11-06	91.300	93.280	86.880	88.049	86.022	13,990
2025-11-05	91.900	94.140	91.900	93.769	91.610	6,905
2025-11-04	93.720	94.000	92.180	93.260	91.113	3,120
2025-11-03	93.290	93.562	92.540	93.419	91.269	1,058

← NewerPage 4 of 5 · 248 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.