Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-06	104.81	106.91	104.81	105.76	100.64	51,121
2025-08-05	102.50	102.50	98.480	101.21	96.311	2,862
2025-08-04	97.910	97.910	96.504	96.504	91.830	950
2025-08-01	97.690	98.280	96.654	96.654	91.973	1,060
2025-07-31	100.61	100.61	98.086	98.086	93.336	2,018
2025-07-30	104.25	104.40	103.01	103.11	98.113	664
2025-07-29	103.36	104.13	103.03	103.03	98.043	221
2025-07-28	105.55	108.38	103.93	104.38	99.328	487
2025-07-25	105.95	106.45	105.39	106.16	101.02	137
2025-07-24	107.24	107.44	105.87	105.87	100.75	106
2025-07-23	105.97	106.99	104.96	104.96	99.874	258
2025-07-22	103.60	105.12	103.48	104.40	99.345	1,798
2025-07-21	104.00	104.00	102.39	102.39	97.429	30,448
2025-07-18	103.56	104.11	103.36	103.72	98.698	1,972
2025-07-17	105.20	105.20	101.92	102.64	97.665	60,218
2025-07-16	101.58	105.32	101.45	101.72	96.791	1,845
2025-07-15	102.40	102.40	101.04	101.17	96.267	2,952
2025-07-14	102.60	102.83	101.36	101.66	96.732	2,580
2025-07-11	104.45	104.45	102.67	102.67	97.696	2,503
2025-07-10	107.57	107.57	104.50	105.62	100.50	3,093
2025-07-09	106.01	106.08	104.02	104.10	99.054	3,956
2025-07-08	103.74	105.71	103.62	105.08	99.988	1,659
2025-07-07	107.88	107.88	103.18	103.66	98.643	369
2025-07-03	103.50	104.88	103.50	104.37	99.313	543
2025-07-02	107.68	107.69	103.25	104.40	99.341	356
2025-07-01	101.20	104.51	101.04	104.06	99.020	1,878
2025-06-30	101.00	101.00	99.680	100.20	95.347	1,889
2025-06-27	100.90	101.32	99.900	100.64	95.770	3,349
2025-06-26	101.20	101.20	100.50	100.50	95.634	2,325
2025-06-25	99.850	99.910	99.400	99.615	94.790	736
2025-06-24	101.80	101.80	100.20	101.29	96.384	1,238
2025-06-23	100.00	100.49	99.335	99.734	94.904	218
2025-06-20	103.22	103.22	100.79	101.31	96.403	456
2025-06-18	102.00	102.51	102.00	102.18	97.229	1,218
2025-06-17	103.00	103.40	102.48	103.40	98.389	645
2025-06-16	105.40	106.01	103.08	103.66	98.639	894
2025-06-13	106.23	106.34	105.72	105.90	100.77	553
2025-06-12	107.25	107.28	106.89	107.15	101.96	46
2025-06-11	107.25	107.25	106.52	106.58	101.41	319
2025-06-10	107.36	107.96	106.74	107.96	102.73	1,139
2025-06-09	106.77	107.34	106.36	106.93	101.75	21,588
2025-06-06	109.14	109.30	104.32	104.59	99.521	511
2025-06-05	108.69	108.69	105.58	106.21	101.07	3,928
2025-06-04	110.45	110.96	110.04	110.74	105.37	185
2025-06-03	107.68	107.97	106.88	107.72	102.50	194
2025-06-02	108.22	108.29	107.60	107.78	102.56	50
2025-05-30	109.60	109.84	108.80	108.80	103.53	187
2025-05-29	110.43	112.64	108.67	108.73	103.46	161
2025-05-28	108.98	108.98	108.09	108.09	102.85	31
2025-05-27	110.20	110.38	109.84	109.84	104.52	545
2025-05-23	108.16	109.11	108.15	109.11	103.82	238
2025-05-22	111.28	111.34	110.67	110.67	105.31	149
2025-05-21	114.66	114.66	114.00	114.63	109.08	40
2025-05-20	114.42	114.73	114.00	114.28	108.75	21
2025-05-19	117.53	117.53	113.44	114.00	108.48	2,026
2025-05-16	114.12	114.69	113.56	114.19	108.66	72
2025-05-15	113.41	114.71	113.18	114.64	109.09	7,074
2025-05-14	112.44	112.95	112.02	112.95	107.48	224
2025-05-13	113.29	113.31	112.02	112.33	106.89	539
2025-05-12	115.17	115.44	114.80	114.97	109.40	61

← NewerPage 6 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.