Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-21 | 93.540 | 93.650 | 92.740 | 92.930 | 92.930 | 533 |
| 2026-10-20 | 95.020 | 95.020 | 93.570 | 93.590 | 93.590 | 331 |
| 2026-10-19 | 94.490 | 94.640 | 93.350 | 93.703 | 93.703 | 1,993 |
| 2026-10-16 | 94.160 | 95.540 | 93.079 | 93.079 | 93.079 | 50,839 |
| 2026-10-15 | 93.580 | 94.730 | 93.079 | 93.079 | 93.079 | 908 |
| 2026-10-14 | 91.480 | 92.200 | 90.440 | 91.556 | 90.356 | 688 |
| 2026-10-13 | 90.000 | 91.340 | 89.070 | 90.753 | 89.563 | 717 |
| 2026-10-12 | 87.000 | 88.910 | 86.630 | 88.465 | 87.305 | 113 |
| 2026-10-09 | 87.170 | 87.260 | 86.420 | 86.653 | 85.517 | 105 |
| 2026-10-08 | 84.730 | 86.780 | 84.730 | 85.813 | 84.689 | 299 |
| 2026-10-07 | 85.620 | 85.670 | 84.200 | 85.183 | 84.066 | 242 |
| 2026-10-06 | 84.780 | 85.254 | 83.940 | 85.162 | 84.046 | 469 |
| 2026-10-05 | 84.620 | 84.970 | 83.310 | 83.322 | 82.230 | 617 |
| 2026-10-02 | 84.350 | 85.430 | 84.350 | 84.870 | 83.758 | 130 |
| 2026-10-01 | 85.000 | 85.190 | 84.030 | 84.442 | 83.335 | 531 |
| 2026-09-30 | 85.670 | 86.710 | 85.670 | 86.296 | 85.165 | 183 |
| 2026-09-29 | 86.080 | 86.080 | 84.500 | 85.108 | 83.992 | 516 |
| 2026-09-28 | 87.790 | 87.790 | 85.776 | 85.830 | 84.705 | 350 |
| 2026-09-25 | 86.950 | 87.260 | 86.710 | 86.993 | 85.853 | 110 |
| 2026-09-24 | 86.510 | 87.270 | 86.510 | 86.849 | 85.710 | 294 |
| 2026-09-23 | 87.040 | 87.040 | 85.610 | 85.977 | 84.850 | 1,963 |
| 2026-09-22 | 87.150 | 88.050 | 87.090 | 87.473 | 86.327 | 529 |
| 2026-09-21 | 85.590 | 86.940 | 85.127 | 86.366 | 85.234 | 691 |
| 2026-09-18 | 86.580 | 86.580 | 85.490 | 85.834 | 84.709 | 1,374 |
| 2026-09-17 | 87.290 | 88.170 | 86.270 | 86.845 | 85.707 | 82 |
| 2026-09-16 | 85.815 | 87.640 | 85.815 | 87.340 | 86.196 | 1,053 |
| 2026-09-15 | 87.670 | 87.670 | 86.620 | 86.818 | 85.680 | 220 |
| 2026-09-14 | 88.170 | 89.540 | 88.140 | 88.561 | 87.400 | 791 |
| 2026-09-11 | 86.920 | 87.400 | 85.960 | 86.754 | 85.617 | 230 |
| 2026-09-10 | 86.060 | 86.800 | 85.720 | 86.712 | 85.575 | 902 |
| 2026-09-09 | 86.750 | 87.430 | 86.050 | 86.691 | 85.555 | 418 |
| 2026-09-08 | 88.000 | 89.000 | 87.180 | 87.736 | 86.586 | 1,053 |
| 2026-09-04 | 90.210 | 90.640 | 89.390 | 89.574 | 88.400 | 313 |
| 2026-09-03 | 90.670 | 90.960 | 89.650 | 90.121 | 88.940 | 750 |
| 2026-09-02 | 88.000 | 91.650 | 88.000 | 91.455 | 90.257 | 318 |
| 2026-09-01 | 92.840 | 92.840 | 89.890 | 90.519 | 89.333 | 839 |
| 2026-08-28 | 93.260 | 93.720 | 92.347 | 92.795 | 91.579 | 748 |
| 2026-08-27 | 93.710 | 93.790 | 92.016 | 92.443 | 91.231 | 568 |
| 2026-08-26 | 94.640 | 95.500 | 94.114 | 94.385 | 93.148 | 612 |
| 2026-08-25 | 96.070 | 96.180 | 94.180 | 94.643 | 93.403 | 836 |
| 2026-08-24 | 96.150 | 96.930 | 94.790 | 96.587 | 95.321 | 807 |
| 2026-08-21 | 94.120 | 94.210 | 93.150 | 93.682 | 92.454 | 533 |
| 2026-08-20 | 93.330 | 94.150 | 93.130 | 93.983 | 92.751 | 828 |
| 2026-08-19 | 90.440 | 92.690 | 90.350 | 91.967 | 90.761 | 849 |
| 2026-08-18 | 92.350 | 92.350 | 91.270 | 91.442 | 90.244 | 345 |
| 2026-08-17 | 95.320 | 96.710 | 92.109 | 92.347 | 91.137 | 3,450 |
| 2026-08-14 | 95.010 | 95.760 | 94.430 | 95.598 | 94.345 | 381 |
| 2026-08-13 | 93.900 | 95.310 | 93.900 | 94.668 | 93.427 | 1,754 |
| 2026-08-12 | 94.510 | 94.550 | 93.200 | 93.588 | 92.361 | 1,461 |
| 2026-08-11 | 97.110 | 97.110 | 94.800 | 95.425 | 94.174 | 330 |
| 2026-08-10 | 96.200 | 97.320 | 95.000 | 96.912 | 95.642 | 1,313 |
| 2026-08-07 | 94.150 | 98.300 | 94.150 | 96.578 | 95.312 | 2,761 |
| 2026-08-06 | 90.020 | 96.730 | 89.030 | 93.316 | 92.093 | 1,462 |
| 2026-08-05 | 87.000 | 89.110 | 87.000 | 88.473 | 87.314 | 969 |
| 2026-08-04 | 89.910 | 89.910 | 87.160 | 87.967 | 86.814 | 247 |
| 2026-08-03 | 88.060 | 90.140 | 88.060 | 88.983 | 87.816 | 722 |
| 2026-07-31 | 89.700 | 89.700 | 87.540 | 87.985 | 86.832 | 485 |
| 2026-07-30 | 88.500 | 89.430 | 87.930 | 88.272 | 87.115 | 702 |
| 2026-07-29 | 88.900 | 89.530 | 86.700 | 88.661 | 87.499 | 1,167 |
| 2026-07-28 | 87.010 | 89.620 | 86.470 | 88.894 | 87.729 | 1,487 |
Page 1 of 20 · 1,190 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.