LSE - Delayed Quote
USD
Diageo plc (DGED.L)
93.65
+2.73
(+3.00%)
At close: October 30 at 6:45:29 PM GMT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
93.66
94.00
93.35
93.65
93.65
799
Oct 29, 2026
92.00
92.19
90.57
90.92
90.92
209
Oct 28, 2026
92.52
92.91
91.38
91.51
91.51
334
Oct 27, 2026
93.96
93.96
92.86
93.04
93.04
184
Oct 26, 2026
94.80
95.10
94.27
94.44
94.44
411
Oct 23, 2026
96.05
96.89
95.21
95.54
95.54
773
Oct 22, 2026
92.64
96.36
92.64
96.23
96.23
1,183
Oct 21, 2026
93.54
93.65
92.74
92.93
92.93
982
Oct 20, 2026
95.02
95.02
93.57
93.59
93.59
348
Oct 19, 2026
94.49
94.64
93.35
93.70
93.70
2,028
Oct 16, 2026
94.16
95.54
93.83
94.71
94.71
50,839
Oct 15, 2026
1.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Oct 15, 2026
93.58
94.73
93.27
94.21
94.21
908
Oct 14, 2026
91.48
92.20
90.44
91.92
90.72
688
Oct 13, 2026
90.00
91.34
89.07
90.82
89.63
716
Oct 12, 2026
86.63
88.91
86.63
88.88
87.71
113
Oct 9, 2026
87.17
87.26
86.42
86.76
85.63
104
Oct 8, 2026
85.44
86.78
84.73
86.78
85.65
299
Oct 7, 2026
84.70
85.67
84.20
85.17
84.06
241
Oct 6, 2026
84.00
85.25
83.94
84.94
83.83
469
Oct 5, 2026
84.62
84.97
83.31
83.98
82.88
616
Oct 2, 2026
84.35
85.43
84.35
84.82
83.71
129
Oct 1, 2026
85.00
85.19
84.03
84.15
83.05
531
Sep 30, 2026
85.67
86.71
85.67
86.13
85.01
183
Sep 29, 2026
86.08
86.08
84.50
85.02
83.91
516
Sep 28, 2026
87.79
87.79
85.78
86.25
85.13
350
Sep 25, 2026
86.95
87.26
86.71
87.17
86.03
109
Sep 24, 2026
86.51
87.27
86.51
86.72
85.59
293
Sep 23, 2026
87.04
87.04
85.61
85.86
84.74
1,962
Sep 22, 2026
87.15
88.05
87.09
87.41
86.27
529
Sep 21, 2026
85.74
86.94
85.13
86.83
85.70
691
Sep 18, 2026
86.58
86.58
85.49
85.75
84.63
1,374
Sep 17, 2026
87.10
88.17
86.27
86.73
85.60
82
Sep 16, 2026
85.81
87.64
85.81
87.04
85.90
1,053
Sep 15, 2026
87.67
87.67
86.62
87.08
85.94
219
Sep 14, 2026
88.17
89.54
88.14
88.70
87.54
790
Sep 11, 2026
86.92
87.40
85.96
86.79
85.66
229
Sep 10, 2026
86.06
86.80
85.72
86.54
85.41
901
Sep 9, 2026
86.75
87.43
86.05
86.30
85.17
417
Sep 8, 2026
88.50
88.76
87.18
87.28
86.14
1,052
Sep 7, 2026
89.39
89.39
89.39
89.39
88.22
-
Sep 4, 2026
90.21
90.64
89.39
89.39
88.22
312
Sep 3, 2026
90.67
90.96
89.65
90.43
89.25
749
Sep 2, 2026
89.98
91.65
89.92
91.64
90.44
318
Sep 1, 2026
92.84
92.84
89.89
90.30
89.12
838
Aug 28, 2026
93.26
93.72
92.35
92.78
91.57
748
Aug 27, 2026
93.71
93.79
92.02
92.30
91.10
567
Aug 26, 2026
94.64
95.50
94.11
94.25
93.02
612
Aug 25, 2026
96.07
96.18
94.18
95.02
93.78
835
Aug 24, 2026
94.79
96.93
94.79
96.33
95.07
807
Aug 21, 2026
94.12
94.21
93.15
94.03
92.80
533
Aug 20, 2026
93.33
94.15
93.13
94.09
92.86
827
Aug 19, 2026
90.44
92.69
90.35
92.69
91.48
848
Aug 18, 2026
92.07
92.19
91.27
91.61
90.41
345
Aug 17, 2026
96.71
96.71
92.11
92.15
90.95
3,450
Aug 14, 2026
94.43
95.76
94.43
95.51
94.26
380
Aug 13, 2026
93.90
95.31
93.90
94.75
93.51
1,753
Aug 12, 2026
94.35
94.55
93.20
93.46
92.24
1,460
Aug 11, 2026
97.05
97.05
94.80
94.88
93.64
330
Aug 10, 2026
95.99
97.32
95.84
96.48
95.22
1,313
Aug 7, 2026
94.15
98.30
94.15
96.62
95.36
2,761
Aug 6, 2026
90.02
96.73
89.03
93.00
91.79
1,461
Aug 5, 2026
88.30
89.11
87.32
88.45
87.30
968
Aug 4, 2026
87.87
88.46
87.16
88.00
86.86
247
Aug 3, 2026
88.42
90.14
88.41
88.59
87.43
722
Jul 31, 2026
88.10
88.45
87.54
88.17
87.02
485
Jul 30, 2026
89.22
89.43
87.93
88.82
87.66
701
Jul 29, 2026
87.99
89.53
86.70
89.05
87.89
1,166
Jul 28, 2026
87.01
89.62
86.47
88.68
87.52
1,486
Jul 27, 2026
83.43
85.61
83.43
85.38
84.27
1,358
Jul 24, 2026
81.60
83.60
81.60
83.32
82.23
518
Jul 23, 2026
83.67
83.81
81.50
81.67
80.60
1,672
Jul 22, 2026
83.55
85.83
83.55
84.81
83.70
229
Jul 21, 2026
84.46
84.69
83.69
83.92
82.82
35,085
Jul 20, 2026
83.43
84.99
83.43
84.74
83.63
266
Jul 17, 2026
86.35
86.35
83.42
83.48
82.39
726
Jul 16, 2026
83.73
85.61
83.40
85.61
84.49
1,178
Jul 15, 2026
81.18
82.89
80.94
82.55
81.47
576
Jul 14, 2026
82.47
82.47
80.61
81.27
80.21
475
Jul 13, 2026
81.79
84.53
81.79
82.69
81.61
565
Jul 10, 2026
80.81
82.05
80.25
82.05
80.98
329
Jul 9, 2026
80.30
81.03
79.10
80.89
79.83
1,905
Jul 8, 2026
84.06
84.06
80.36
81.29
80.23
350
Jul 7, 2026
82.89
85.01
82.89
82.90
81.82
911
Jul 6, 2026
81.96
81.96
81.96
81.96
80.89
-
Jul 3, 2026
81.96
81.96
81.96
81.96
80.89
-
Jul 2, 2026
80.06
82.58
79.95
81.96
80.89
2,692
Jul 1, 2026
80.31
80.31
77.80
78.85
77.82
5,516
Jun 30, 2026
81.75
82.04
80.55
80.65
79.60
1,148
Jun 29, 2026
83.69
84.85
82.68
82.99
81.91
628
Jun 26, 2026
83.43
83.54
82.51
83.25
82.16
639
Jun 25, 2026
83.15
83.55
82.50
82.54
81.46
938
Jun 24, 2026
82.89
83.42
81.97
83.05
81.97
394
Jun 23, 2026
80.45
82.37
80.45
82.00
80.93
707
Jun 22, 2026
79.54
80.55
79.41
79.57
78.53
3,323
Jun 19, 2026
80.72
80.72
80.72
80.72
79.67
-
Jun 18, 2026
80.17
81.22
79.49
80.72
79.67
2,621
Jun 17, 2026
81.07
81.42
79.42
79.42
78.38
720
Jun 16, 2026
80.25
81.18
79.98
80.65
79.60
51,423
Jun 15, 2026
83.38
83.38
80.54
80.59
79.54
1,021
Jun 12, 2026
81.20
82.55
80.64
81.36
80.30
76,498
Jun 11, 2026
80.55
81.99
80.20
81.65
80.58
1,611
Jun 10, 2026
80.93
80.93
79.30
80.06
79.01
563
Jun 9, 2026
79.50
81.72
79.26
81.48
80.42
2,099
Jun 8, 2026
80.40
80.51
79.76
80.14
79.09
1,377
Jun 5, 2026
78.71
80.94
78.71
80.18
79.13
2,531
Jun 4, 2026
79.95
80.35
78.74
78.98
77.95
3,980
Jun 3, 2026
79.41
80.10
78.76
79.09
78.06
3,072
Jun 2, 2026
80.85
80.96
78.99
79.47
78.43
3,047
Jun 1, 2026
82.16
82.32
79.79
81.61
80.54
2,000
May 29, 2026
84.20
84.45
82.89
83.64
82.55
2,728
May 28, 2026
85.47
85.55
84.68
85.23
84.12
917
May 27, 2026
85.58
87.39
85.58
86.51
85.38
3,513
May 26, 2026
86.95
86.95
84.54
84.87
83.76
477
May 22, 2026
85.81
86.58
85.77
86.15
85.02
644
May 21, 2026
84.26
86.22
84.05
86.22
85.09
777
May 20, 2026
83.55
85.12
83.55
85.08
83.97
417
May 19, 2026
84.50
85.32
83.34
84.22
83.12
2,245
May 18, 2026
81.77
83.55
81.60
83.48
82.39
1,065
May 15, 2026
81.65
81.99
81.23
81.84
80.77
351
May 14, 2026
80.61
81.39
80.61
80.89
79.83
285
May 13, 2026
81.39
81.39
79.99
80.41
79.36
364
May 12, 2026
82.16
82.16
80.93
81.59
80.52
535
May 11, 2026
84.55
84.55
81.41
82.05
80.98
1,047
May 8, 2026
83.00
84.56
82.46
84.48
83.38
817
May 7, 2026
84.55
84.55
82.75
83.32
82.23
861
May 6, 2026
84.99
85.77
83.56
84.69
83.58
1,953
May 5, 2026
79.00
80.42
78.35
80.30
79.25
3,825
May 1, 2026
82.08
82.08
80.15
80.79
79.74
2,053
Apr 30, 2026
77.37
79.98
77.37
79.90
78.86
2,556
Apr 29, 2026
78.50
78.54
77.20
77.60
76.59
50,727
Apr 28, 2026
79.59
79.78
79.12
79.32
78.28
640
Apr 27, 2026
79.11
79.57
78.99
79.17
78.14
798
Apr 24, 2026
79.74
79.90
79.03
79.16
78.13
1,290
Apr 23, 2026
79.36
80.16
78.93
79.75
78.71
1,101
Apr 22, 2026
81.64
81.64
79.77
80.24
79.19
107,655
Apr 21, 2026
82.45
82.64
81.70
81.76
80.69
950
Apr 20, 2026
81.46
82.81
81.31
82.28
81.21
1,521
Apr 17, 2026
0.8
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 17, 2026
80.30
82.72
80.30
82.03
80.96
2,405
Apr 16, 2026
80.36
80.74
80.07
80.12
78.28
1,924
Apr 15, 2026
81.71
81.98
79.27
79.51
77.69
104,530
Apr 14, 2026
79.76
81.27
79.76
81.18
79.32
3,181
Apr 13, 2026
77.00
79.28
77.00
77.65
75.87
4,301
Apr 10, 2026
77.70
79.17
77.40
77.42
75.64
4,583
Apr 9, 2026
76.80
79.03
76.00
76.64
74.88
4,688
Apr 8, 2026
77.04
78.04
76.70
77.14
75.37
10,554
Apr 7, 2026
74.80
75.12
73.45
73.55
71.87
3,353
Apr 2, 2026
74.17
74.33
73.00
73.56
71.87
3,065
Apr 1, 2026
74.11
74.56
73.54
74.36
72.66
2,440
Mar 31, 2026
75.69
75.69
73.19
73.93
72.24
11,897
Mar 30, 2026
74.46
75.04
73.91
74.29
72.59
19,988
Mar 27, 2026
75.64
75.64
73.29
74.50
72.79
1,419
Mar 26, 2026
73.19
75.11
73.19
73.60
71.91
778
Mar 25, 2026
73.72
73.99
73.07
73.78
72.09
3,008
Mar 24, 2026
73.85
73.85
72.61
72.96
71.29
2,753
Mar 23, 2026
73.40
75.24
71.70
74.47
72.76
1,496
Mar 20, 2026
75.23
75.23
73.63
74.09
72.39
2,256
Mar 19, 2026
74.30
75.44
74.00
75.14
73.42
2,123
Mar 18, 2026
77.56
77.75
75.50
75.50
73.77
1,749
Mar 17, 2026
77.43
77.46
76.92
77.05
75.28
493
Mar 16, 2026
77.19
78.35
76.70
77.09
75.32
4,649
Mar 13, 2026
76.22
77.93
75.49
77.47
75.70
5,828
Mar 12, 2026
79.01
79.43
75.81
78.55
76.75
9,733
Mar 11, 2026
81.13
81.48
79.84
79.84
78.01
1,237
Mar 10, 2026
82.21
82.37
80.50
81.67
79.80
1,629
Mar 9, 2026
80.65
81.49
79.69
81.35
79.49
3,812
Mar 6, 2026
82.11
82.86
81.60
81.95
80.08
1,442
Mar 5, 2026
81.60
82.46
81.30
81.98
80.10
2,672
Mar 4, 2026
83.75
84.60
80.91
82.47
80.58
3,807
Mar 3, 2026
84.96
86.32
82.34
84.35
82.42
7,836
Mar 2, 2026
87.25
86.80
85.58
86.80
84.81
6,142
Feb 27, 2026
85.52
89.61
85.52
89.15
87.11
42,039
Feb 26, 2026
87.00
87.33
85.22
85.64
83.68
104,531
Feb 25, 2026
96.58
96.58
85.61
86.79
84.80
15,681
Feb 24, 2026
101.00
102.72
100.76
102.31
99.97
563
Feb 23, 2026
100.00
100.58
99.55
100.29
97.99
1,092
Feb 20, 2026
97.00
100.40
96.94
100.11
97.81
1,502
Feb 19, 2026
95.82
96.89
95.60
96.85
94.64
719
Feb 18, 2026
95.56
96.04
94.47
94.66
92.49
860
Feb 17, 2026
99.03
99.03
96.50
97.71
95.47
1,979
Feb 16, 2026
99.72
99.72
99.72
99.72
97.43
-
Feb 13, 2026
100.01
100.20
98.74
99.72
97.43
1,568
Feb 12, 2026
101.07
101.18
99.96
100.54
98.24
901
Feb 11, 2026
99.00
100.60
99.00
100.32
98.02
2,753
Feb 10, 2026
98.96
99.34
97.64
99.31
97.03
710
Feb 9, 2026
97.07
97.38
95.78
96.48
94.27
480
Feb 6, 2026
95.08
97.31
95.08
96.25
94.05
1,808
Feb 5, 2026
96.77
97.30
96.00
96.80
94.58
996
Feb 4, 2026
95.00
97.49
94.82
96.17
93.97
2,169
Feb 3, 2026
92.01
93.55
91.31
93.50
91.36
2,794
Feb 2, 2026
92.31
92.55
91.05
91.53
89.43
761
Jan 30, 2026
89.95
92.90
89.95
92.28
90.17
51,713
Jan 29, 2026
92.20
93.05
89.61
90.82
88.74
5,444
Jan 28, 2026
89.25
90.83
88.88
89.48
87.43
56,085
Jan 27, 2026
89.98
89.98
88.04
88.68
86.65
4,200
Jan 26, 2026
91.14
91.35
90.25
90.78
88.70
2,424
Jan 23, 2026
91.34
91.34
90.40
90.99
88.91
424
Jan 22, 2026
90.51
92.10
90.51
91.83
89.73
1,231
Jan 21, 2026
89.30
90.85
89.30
90.00
87.94
4,560
Jan 20, 2026
87.00
88.76
86.96
87.35
85.35
6,493
Jan 19, 2026
88.35
88.35
88.35
88.35
86.33
-
Jan 16, 2026
90.09
90.18
88.35
88.35
86.33
2,597
Jan 15, 2026
89.97
90.20
88.42
88.97
86.93
26,438
Jan 14, 2026
89.39
91.49
89.39
91.41
89.32
729
Jan 13, 2026
92.30
92.35
89.58
89.92
87.86
6,361
Jan 12, 2026
88.77
90.70
88.77
90.65
88.58
5,618
Jan 9, 2026
88.41
88.59
87.13
87.80
85.79
5,203
Jan 8, 2026
85.40
87.15
85.30
86.77
84.79
29,524
Jan 7, 2026
88.00
88.00
84.59
84.96
83.01
8,189
Jan 6, 2026
89.51
89.69
87.97
88.59
86.56
3,899
Jan 5, 2026
86.50
89.56
85.38
89.56
87.51
5,282
Jan 2, 2026
87.77
87.77
85.28
87.13
85.13
28,191
Dec 31, 2025
86.21
86.73
86.21
86.45
84.47
554
Dec 30, 2025
85.50
86.76
85.50
86.64
84.66
2,286
Dec 29, 2025
85.79
86.76
85.79
86.13
84.16
2,394
Dec 24, 2025
86.04
86.04
85.14
85.27
83.32
1,316
Dec 23, 2025
86.63
87.03
85.56
85.83
83.86
3,416
Dec 22, 2025
89.86
89.88
86.73
87.13
85.13
2,879
Dec 19, 2025
88.55
89.80
88.00
89.46
87.41
101,720
Dec 18, 2025
89.80
90.11
88.98
88.98
86.94
2,404
Dec 17, 2025
90.73
91.50
89.32
89.63
87.58
4,882
Dec 16, 2025
89.60
90.03
89.37
89.65
87.60
4,109
Dec 15, 2025
89.38
89.68
88.39
88.54
86.52
2,064
Dec 12, 2025
89.84
89.84
88.19
88.77
86.73
2,793
Dec 11, 2025
87.23
88.79
87.23
88.05
86.03
3,564
Dec 10, 2025
85.70
85.70
84.88
85.44
83.48
1,156
Dec 9, 2025
88.02
88.02
85.39
85.81
83.85
4,038
Dec 8, 2025
88.75
88.75
86.75
87.81
85.80
1,623
Dec 5, 2025
89.60
90.41
88.40
88.87
86.83
1,882
Dec 4, 2025
92.20
93.00
89.10
89.33
87.28
7,089
Dec 3, 2025
92.75
94.11
91.92
92.14
90.03
2,045
Dec 2, 2025
92.09
92.24
91.02
91.18
89.09
864
Dec 1, 2025
92.09
92.78
91.99
92.45
90.33
1,167
Nov 28, 2025
91.42
91.88
91.28
91.57
89.47
1,175
Nov 27, 2025
90.90
90.90
90.90
90.90
88.82
-
Nov 26, 2025
90.50
90.90
89.82
90.90
88.82
994
Nov 25, 2025
89.70
91.72
89.70
91.17
89.08
1,367
Nov 24, 2025
91.61
91.61
90.15
90.63
88.55
2,611
Nov 21, 2025
90.80
92.89
90.80
91.42
89.33
1,336
Nov 20, 2025
88.10
89.36
88.10
88.80
86.77
438
Nov 19, 2025
89.54
90.86
88.93
89.28
87.23
2,467
Nov 18, 2025
91.25
91.60
91.02
91.24
89.15
391
Nov 17, 2025
93.39
93.92
93.38
93.38
91.24
779
Nov 14, 2025
96.05
96.07
94.18
94.32
92.16
3,251
Nov 13, 2025
97.01
97.01
95.34
96.16
93.96
40,485
Nov 12, 2025
97.86
98.20
97.22
97.32
95.09
928
Nov 11, 2025
95.76
97.45
95.70
97.44
95.20
2,953
Nov 10, 2025
94.29
98.79
93.59
95.67
93.48
7,421
Nov 7, 2025
88.41
91.13
87.87
90.69
88.61
30,229
Nov 6, 2025
91.30
93.28
86.88
86.88
84.89
13,989
Nov 5, 2025
91.90
94.14
91.90
93.81
91.66
6,904
Nov 4, 2025
93.72
94.00
92.18
93.09
90.96
3,119
Nov 3, 2025
93.29
93.56
92.54
92.65
90.53
1,057
Oct 31, 2025
91.17
92.17
90.82
91.74
89.64
22,604
Oct 30, 2025
91.02
91.50
89.86
91.30
89.21
34,376
