Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-31	91.170	92.174	90.815	91.970	89.853	22,604
2025-10-30	91.020	91.500	89.860	91.146	89.048	34,377
2025-10-29	94.190	94.190	91.512	92.982	90.842	2,100
2025-10-28	95.100	95.100	94.100	94.404	92.231	1,480
2025-10-27	96.000	96.000	94.090	95.162	92.971	4,340
2025-10-24	96.680	96.860	96.185	96.341	94.124	256
2025-10-23	96.920	97.370	96.718	97.308	95.068	555
2025-10-22	98.900	99.035	97.310	98.884	96.607	445
2025-10-21	98.400	98.740	98.140	98.192	95.932	1,551
2025-10-20	97.720	98.480	97.630	98.420	96.154	835
2025-10-17	96.930	97.843	96.930	97.843	95.590	1,719
2025-10-16	97.500	99.410	96.836	96.836	92.146	4,345
2025-10-15	95.370	95.370	94.390	94.915	90.318	50,729
2025-10-14	95.000	95.590	94.000	94.169	89.608	2,141
2025-10-13	95.680	95.980	94.830	95.825	91.183	213
2025-10-10	96.350	97.670	95.238	95.818	91.177	4,363
2025-10-09	96.000	97.900	94.900	95.540	90.913	2,452
2025-10-08	95.440	96.252	94.935	96.252	91.590	51,765
2025-10-07	95.300	95.660	94.748	95.559	90.931	2,424
2025-10-06	95.200	95.790	94.412	94.895	90.299	1,859
2025-10-03	96.110	97.300	96.110	96.652	91.971	1,466
2025-10-02	97.000	97.062	96.109	96.363	91.696	900
2025-10-01	98.600	98.600	95.940	96.699	92.016	995
2025-09-30	94.100	95.611	93.800	95.611	90.980	1,001
2025-09-29	94.770	95.237	94.618	94.896	90.299	627
2025-09-26	93.500	95.000	92.500	93.756	89.215	2,206
2025-09-25	96.540	96.920	93.890	94.294	89.726	75,887
2025-09-24	96.990	96.990	94.900	95.348	90.730	60,586
2025-09-23	96.680	96.920	96.050	96.244	91.583	52,705
2025-09-22	98.420	98.420	96.060	96.088	91.434	84,027
2025-09-19	100.20	100.20	97.680	97.914	93.172	552
2025-09-18	99.050	99.620	98.125	98.422	93.655	2,269
2025-09-17	100.24	100.95	99.800	100.34	95.483	338
2025-09-16	100.86	101.09	100.14	100.57	95.696	100,122
2025-09-15	102.60	102.60	100.36	100.36	95.503	506
2025-09-12	101.72	103.62	101.36	101.36	96.454	531
2025-09-11	104.10	104.24	103.37	103.37	98.364	696
2025-09-10	105.24	105.24	104.07	104.07	99.027	646
2025-09-09	106.84	106.84	105.39	105.39	100.29	144
2025-09-08	108.03	108.07	106.08	106.08	100.95	1,084
2025-09-05	109.87	111.13	109.63	110.01	104.68	961
2025-09-04	111.81	111.81	109.02	109.02	103.74	1,257
2025-09-03	109.00	110.54	109.00	109.51	104.20	45
2025-09-02	114.23	114.25	109.39	109.39	104.09	1,649
2025-08-29	111.00	112.07	110.73	110.73	105.37	215
2025-08-28	113.30	113.30	111.50	111.50	106.10	302
2025-08-27	111.12	111.72	110.59	110.59	105.24	130
2025-08-26	113.48	113.48	111.07	111.07	105.69	79
2025-08-22	114.65	116.81	114.65	114.74	109.18	50,079
2025-08-21	113.68	114.48	113.65	113.65	108.15	1,083
2025-08-20	114.36	115.82	114.20	114.20	108.67	348
2025-08-19	113.72	114.41	112.90	113.10	107.62	914
2025-08-18	110.05	110.86	109.71	110.02	104.69	472
2025-08-15	111.00	111.65	110.21	110.21	104.87	58
2025-08-14	110.23	110.31	109.74	109.86	104.54	632
2025-08-13	110.00	111.13	109.89	110.48	105.13	554
2025-08-12	111.67	112.23	111.24	111.24	105.86	172
2025-08-11	110.14	111.36	109.92	110.42	105.08	257
2025-08-08	109.80	109.90	108.64	108.64	103.38	305
2025-08-07	107.92	109.14	106.97	108.62	103.36	1,019

← NewerPage 5 of 20 · 1,185 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.