Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 20.800 | 21.100 | 20.800 | 21.100 | 20.606 | 82,725 |
| 2025-11-10 | 20.800 | 21.200 | 20.500 | 20.700 | 20.215 | 184,422 |
| 2025-11-07 | 19.200 | 19.750 | 19.000 | 19.700 | 19.239 | 125,409 |
| 2025-11-06 | 19.900 | 20.100 | 18.950 | 19.150 | 18.702 | 463,252 |
| 2025-11-05 | 20.100 | 20.500 | 20.100 | 20.400 | 19.922 | 75,284 |
| 2025-11-04 | 20.400 | 20.400 | 20.100 | 20.300 | 19.825 | 47,364 |
| 2025-11-03 | 20.000 | 20.500 | 20.000 | 20.300 | 19.825 | 173,285 |
| 2025-10-31 | 19.900 | 20.100 | 19.700 | 19.950 | 19.483 | 91,063 |
| 2025-10-30 | 19.450 | 19.800 | 19.350 | 19.650 | 19.190 | 289,286 |
| 2025-10-29 | 20.300 | 20.300 | 19.900 | 19.900 | 19.434 | 171,613 |
| 2025-10-28 | 20.500 | 20.500 | 20.300 | 20.300 | 19.825 | 40,375 |
| 2025-10-27 | 20.700 | 20.700 | 20.200 | 20.400 | 19.922 | 112,796 |
| 2025-10-24 | 20.900 | 21.000 | 20.700 | 20.700 | 20.215 | 22,349 |
| 2025-10-23 | 21.100 | 21.200 | 20.800 | 21.000 | 20.508 | 30,286 |
← NewerPage 5 of 5 · 254 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.2669 GBP |
| 2026-04-16 | 0.1779 GBP |
| 2025-10-16 | 0.5679 GBP |
| 2025-02-27 | 0.3732 GBP |
| 2024-08-29 | 0.5599 GBP |
| 2024-02-29 | 0.3799 GBP |
| 2023-08-24 | 0.5829 GBP |
| 2023-03-02 | 0.3655 GBP |
| 2022-08-25 | 0.5550 GBP |
| 2022-02-24 | 0.3480 GBP |
| 2021-08-26 | 0.5286 GBP |
| 2021-02-25 | 0.3314 GBP |
| 2020-08-13 | 0.5034 GBP |
| 2020-02-27 | 0.3249 GBP |
| 2019-08-08 | 0.5034 GBP |
| 2019-02-28 | 0.3094 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.