Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-10	110.04	110.08	108.47	108.82	102.04	538
2025-02-07	111.20	111.30	110.23	110.37	103.49	503
2025-02-06	112.17	112.84	111.70	111.85	104.88	161
2025-02-05	113.33	113.33	111.69	111.91	104.93	1,449
2025-02-04	115.35	117.11	114.01	116.17	108.92	2,110
2025-02-03	115.62	118.23	115.27	117.40	110.08	736
2025-01-31	119.55	121.28	119.23	120.23	112.73	307
2025-01-30	120.71	122.06	120.71	121.09	113.55	117
2025-01-29	121.76	121.99	120.68	120.69	113.17	1,023
2025-01-28	125.32	125.70	123.41	124.08	116.35	931
2025-01-27	124.29	125.92	123.94	124.42	116.66	401
2025-01-24	123.89	125.03	123.29	125.03	117.24	13,564
2025-01-23	117.96	118.79	117.56	118.39	111.01	799
2025-01-22	118.87	118.87	117.53	118.20	110.83	364
2025-01-21	119.34	120.32	119.19	119.54	112.08	481
2025-01-17	118.54	119.01	118.12	118.80	111.40	1,178
2025-01-16	115.64	116.41	115.12	116.38	109.12	153
2025-01-15	116.93	116.93	115.70	115.74	108.53	164
2025-01-14	114.39	114.86	114.00	114.05	106.94	500
2025-01-13	119.91	119.91	115.00	116.25	109.00	890
2025-01-10	124.40	124.40	119.15	119.68	112.22	2,247
2025-01-08	124.56	125.00	124.24	124.71	116.93	106
2025-01-07	125.32	126.53	125.07	125.30	117.49	1,908
2025-01-06	123.09	126.30	123.00	125.27	117.46	2,928
2025-01-03	122.65	122.72	121.49	121.49	113.92	391
2025-01-02	126.40	126.79	125.98	126.11	118.24	674
2024-12-31	126.69	127.29	126.69	127.12	119.19	207
2024-12-30	126.66	127.05	125.75	125.81	117.96	682
2024-12-27	126.38	127.56	126.32	127.56	119.61	1,278
2024-12-24	125.48	126.12	122.50	125.27	117.46	111
2024-12-23	125.12	125.35	124.39	124.85	117.07	460
2024-12-20	125.38	126.70	125.36	125.63	117.80	227
2024-12-19	125.77	127.32	125.77	126.76	118.85	224
2024-12-18	127.56	128.03	127.51	127.84	119.87	136
2024-12-17	126.54	132.09	126.54	128.94	120.90	749
2024-12-16	130.77	131.98	128.15	131.98	123.75	346
2024-12-13	130.51	132.47	124.39	132.10	123.87	315
2024-12-12	128.51	130.36	128.44	129.87	121.77	13,143
2024-12-11	126.13	128.12	125.80	126.89	118.98	427
2024-12-10	124.91	124.93	123.85	124.62	116.85	91
2024-12-09	122.99	127.05	122.99	124.55	116.78	830
2024-12-06	124.59	124.74	123.11	123.49	115.79	25,435
2024-12-05	119.02	123.97	119.02	123.92	116.20	1,243
2024-12-04	118.68	119.08	118.36	119.03	111.61	82
2024-12-03	119.50	120.09	118.98	119.01	111.59	559
2024-12-02	122.92	122.92	118.64	119.59	112.14	40,618
2024-11-29	118.61	119.61	118.20	119.61	112.15	253
2024-11-27	118.54	119.46	118.49	119.43	111.99	185
2024-11-26	118.95	120.67	117.50	118.84	111.43	1,262
2024-11-25	121.30	121.50	120.07	120.62	113.10	532
2024-11-22	119.40	120.33	119.23	120.17	112.68	218
2024-11-21	118.80	119.06	117.84	118.61	111.22	255
2024-11-20	119.74	119.74	118.93	119.31	111.87	134
2024-11-19	118.37	119.77	118.36	119.74	112.27	241
2024-11-18	118.44	119.46	118.44	119.35	111.91	881
2024-11-15	119.27	119.44	118.24	118.43	111.05	490
2024-11-14	121.03	121.07	120.03	120.25	112.76	480
2024-11-13	118.75	119.14	118.00	118.71	111.31	274
2024-11-12	120.27	120.37	119.26	119.70	112.23	689
2024-11-11	121.29	121.41	120.45	120.76	113.23	573

← NewerPage 8 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.