Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-09	115.74	116.02	115.74	115.97	110.35	8
2025-05-08	116.68	116.75	115.85	116.01	110.39	279
2025-05-07	116.32	116.35	115.14	115.70	110.10	201
2025-05-06	116.24	116.32	114.52	115.32	109.73	108
2025-05-02	113.14	113.25	112.44	112.97	107.50	327
2025-05-01	111.78	111.97	111.30	111.58	106.18	19
2025-04-30	111.48	111.77	110.58	111.77	106.36	93
2025-04-29	110.64	110.88	110.22	110.22	104.88	175
2025-04-28	111.46	111.55	110.88	110.88	105.51	25
2025-04-25	110.72	110.84	109.86	109.93	104.60	42
2025-04-24	111.77	112.40	109.53	111.63	106.22	93
2025-04-23	111.72	112.50	110.82	110.97	105.60	32
2025-04-22	112.41	113.03	111.92	112.40	106.95	172
2025-04-17	108.88	109.66	108.88	109.63	104.32	48
2025-04-16	109.01	110.18	108.42	110.18	104.84	28
2025-04-15	111.00	111.00	107.63	107.87	102.65	112
2025-04-14	111.86	111.86	110.00	111.25	105.86	191
2025-04-11	108.68	108.86	107.20	107.23	102.04	128
2025-04-10	105.82	108.79	104.98	106.80	101.63	1,642
2025-04-09	103.69	106.26	102.82	102.82	97.838	4,044
2025-04-08	104.76	105.08	102.61	104.25	99.198	578
2025-04-07	101.30	105.22	100.72	100.84	95.956	469
2025-04-04	105.48	105.81	104.14	104.14	99.093	302
2025-04-03	106.00	109.68	106.00	107.18	101.99	259
2025-04-02	106.46	106.46	105.92	106.16	101.02	186
2025-04-01	104.95	105.21	104.25	104.58	99.516	2,922
2025-03-31	103.88	105.00	103.88	104.01	98.971	11,660
2025-03-28	104.81	106.55	104.81	105.94	100.81	5,702
2025-03-27	104.96	106.03	104.83	104.83	99.755	6,544
2025-03-26	107.02	107.02	104.71	104.92	99.839	20,145
2025-03-25	106.11	106.70	104.93	104.93	99.844	2,730
2025-03-24	106.52	107.00	105.95	105.95	100.82	342
2025-03-21	107.25	107.40	106.50	106.50	101.34	116
2025-03-20	106.63	108.01	106.41	107.75	102.53	250
2025-03-19	106.91	108.05	105.58	105.58	100.46	544
2025-03-18	108.96	109.42	108.03	108.03	102.80	921
2025-03-17	107.64	109.31	107.61	108.06	102.82	329
2025-03-14	107.31	107.82	106.71	106.71	101.54	481
2025-03-13	107.94	108.54	107.75	107.82	102.60	668
2025-03-12	110.30	110.30	108.19	108.25	103.01	61
2025-03-11	111.18	111.60	109.67	109.99	104.67	573
2025-03-10	110.82	114.14	110.82	112.67	107.22	354
2025-03-07	111.42	113.20	111.29	112.51	107.06	391
2025-03-06	111.19	114.21	111.08	114.21	108.68	15,390
2025-03-05	113.64	114.16	113.14	113.26	107.77	6,549
2025-03-04	108.00	109.81	108.00	109.00	103.72	513
2025-03-03	109.77	110.43	109.33	110.01	104.68	850
2025-02-28	109.39	109.56	108.58	108.94	103.66	799
2025-02-27	109.00	109.60	107.74	107.74	102.52	579
2025-02-26	110.35	111.19	110.13	110.87	103.95	1,166
2025-02-25	110.27	111.29	109.96	110.06	103.20	246
2025-02-24	109.84	111.22	109.49	111.00	104.08	2,127
2025-02-21	109.86	111.09	109.33	110.72	103.82	362
2025-02-20	107.48	107.80	106.18	107.36	100.67	985
2025-02-19	107.68	107.68	106.42	106.44	99.805	1,046
2025-02-18	107.91	108.45	107.49	108.30	101.55	982
2025-02-14	108.88	109.23	107.91	108.29	101.54	168
2025-02-13	106.75	110.52	106.75	109.46	102.63	1,509
2025-02-12	106.96	107.04	105.89	106.13	99.512	792
2025-02-11	108.46	110.33	107.24	107.71	100.99	913

← NewerPage 7 of 20 · 1,191 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.