Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-20	38.910	39.080	38.760	39.080	36.547	267
2024-08-19	39.600	39.600	38.800	38.910	36.388	780
2024-08-16	39.000	39.200	38.950	39.200	36.659	447
2024-08-15	39.330	39.880	39.330	39.880	37.295	2,791
2024-08-14	38.440	39.000	38.290	38.920	36.397	4,746
2024-08-13	38.520	38.870	38.440	38.870	36.350	1,713
2024-08-12	38.200	38.440	38.040	38.040	35.574	1,457
2024-08-09	37.970	38.200	37.840	38.200	35.724	66
2024-08-08	38.330	38.330	38.000	38.000	35.537	624
2024-08-07	37.520	38.400	37.520	38.330	35.845	639
2024-08-06	38.000	38.240	37.640	37.940	35.481	5,557
2024-08-05	39.230	39.230	38.110	38.120	35.649	22,833
2024-08-02	39.350	39.350	38.890	39.240	36.696	327
2024-08-01	38.650	39.280	38.500	39.280	36.734	4,253
2024-07-31	39.400	39.680	38.800	39.440	36.883	383
2024-07-30	39.250	39.250	38.680	39.000	36.472	2,648
2024-07-29	41.600	41.600	41.080	41.120	38.454	170
2024-07-26	41.220	41.600	41.220	41.600	38.903	135
2024-07-25	41.000	41.350	40.700	41.160	38.492	11,492
2024-07-24	40.400	40.960	40.360	40.960	38.305	1,900
2024-07-23	40.160	40.160	39.730	39.940	37.351	479
2024-07-22	40.200	40.200	39.920	39.970	37.379	206
2024-07-19	39.970	39.970	39.510	39.880	37.295	433
2024-07-18	40.000	40.450	40.000	40.200	37.594	372
2024-07-17	38.880	40.000	38.880	40.000	37.407	12
2024-07-16	38.950	39.160	38.640	38.880	36.360	244
2024-07-15	39.640	39.640	39.040	39.160	36.622	504
2024-07-12	39.800	40.000	39.800	39.920	37.332	138
2024-07-11	39.500	39.840	39.500	39.800	37.220	258
2024-07-10	38.340	38.880	38.340	38.860	36.341	133
2024-07-09	38.900	38.900	38.140	38.240	35.761	2,212
2024-07-08	39.650	39.650	38.900	38.900	36.378	395
2024-07-05	40.000	40.000	39.170	39.240	36.696	481
2024-07-04	40.000	40.000	39.300	39.650	37.080	197
2024-07-03	40.000	40.000	39.480	40.000	37.407	198
2024-07-02	39.700	39.960	39.480	39.960	37.370	549
2024-07-01	39.750	39.750	39.040	39.520	36.958	1,172
2024-06-28	39.000	39.240	39.000	39.200	36.659	172
2024-06-27	39.310	39.310	38.720	38.750	36.238	287
2024-06-26	39.640	39.720	39.560	39.600	37.033	195
2024-06-25	39.440	39.480	39.440	39.480	36.921	51
2024-06-24	39.310	39.440	39.160	39.240	36.696	1,233
2024-06-21	39.600	39.720	39.310	39.310	36.762	137
2024-06-20	39.590	40.000	39.460	39.620	37.052	9,597
2024-06-19	38.960	38.960	38.210	38.500	36.004	7,895
2024-06-18	39.720	39.720	38.920	38.960	36.434	251
2024-06-17	39.560	39.560	39.500	39.510	36.949	171
2024-06-14	39.030	39.480	39.030	39.130	36.593	5,505
2024-06-13	40.090	40.090	39.260	39.260	36.715	2,154
2024-06-12	40.100	40.400	40.000	40.160	37.557	63
2024-06-11	38.720	39.340	38.720	39.340	36.790	190
2024-06-10	40.160	40.160	39.520	39.520	36.958	270
2024-06-07	39.760	40.400	39.760	40.400	37.781	163
2024-06-06	40.590	40.680	40.350	40.560	37.931	31
2024-06-05	40.000	40.200	39.920	40.150	37.547	1,244
2024-06-04	39.480	39.920	39.480	39.900	37.314	355
2024-06-03	39.670	39.670	39.240	39.400	36.846	378
2024-05-31	39.160	39.320	39.030	39.320	36.771	33
2024-05-29	38.440	38.440	38.080	38.080	35.612	1,664
2024-05-28	38.380	38.600	38.350	38.350	35.864	1,781

← NewerPage 10 of 21 · 1,252 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-04-15	0.2091 GBP
2025-10-15	0.7107 GBP
2025-02-26	0.4852 GBP
2024-08-28	0.7633 GBP
2024-02-28	0.4538 GBP
2023-08-23	0.6468 GBP
2023-03-01	0.4153 GBP
2022-08-24	10.7410 GBP
2022-02-23	6.8882 GBP
2021-08-25	12.8383 GBP
2021-02-24	8.3857 GBP
2020-08-13	12.3136 GBP
2020-08-12	11.7225 GBP
2020-02-27	7.1231 GBP
2020-02-26	6.6919 GBP

Open, high, low and close are as traded (BRL). Adjusted close accounts for splits and dividends. Educational only, not financial advice.