Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-27	41.000	41.000	39.030	39.190	36.650	87
2024-05-24	41.000	41.000	39.470	39.540	36.977	86
2024-05-23	39.500	39.550	39.300	39.440	36.883	2,168
2024-05-22	39.560	40.040	39.560	39.880	37.295	366
2024-05-21	39.520	39.800	39.520	39.800	37.220	67
2024-05-20	40.410	40.480	39.690	39.690	37.117	6,718
2024-05-17	40.500	40.560	40.460	40.460	37.837	86
2024-05-16	40.540	40.840	40.540	40.840	38.193	48
2024-05-15	41.340	41.340	40.600	40.600	37.968	321
2024-05-14	41.000	41.000	40.720	40.800	38.155	38
2024-05-13	40.940	40.960	40.600	40.800	38.155	112
2024-05-10	40.880	40.950	40.880	40.880	38.230	200
2024-05-09	40.500	40.960	40.500	40.880	38.230	169
2024-05-08	39.570	39.880	39.570	39.880	37.295	22
2024-05-07	39.030	39.080	38.840	39.040	36.509	655
2024-05-06	40.250	40.250	38.510	38.510	36.014	918
2024-05-03	38.980	39.140	38.670	39.140	36.603	39,607
2024-05-02	39.350	39.350	38.710	38.880	36.360	869
2024-04-30	39.800	40.600	39.800	40.600	37.968	535
2024-04-29	40.540	40.540	39.530	39.710	37.136	5,422
2024-04-26	39.550	39.570	39.360	39.360	36.809	350
2024-04-25	39.790	39.800	39.510	39.720	37.145	715
2024-04-24	40.240	40.240	40.060	40.060	37.463	96
2024-04-23	40.500	40.720	40.050	40.050	37.454	140
2024-04-22	40.800	40.800	40.050	40.050	37.454	486
2024-04-19	41.120	41.120	40.600	40.680	38.043	52
2024-04-18	41.350	41.360	41.080	41.120	38.454	191
2024-04-17	40.750	41.080	40.540	40.840	38.193	356
2024-04-16	40.200	40.200	39.960	40.080	37.482	90
2024-04-15	39.000	40.240	39.000	39.720	37.145	247
2024-04-12	39.900	39.960	39.000	39.000	36.472	1,516
2024-04-11	40.200	40.200	39.900	39.900	37.314	514
2024-04-10	39.920	40.750	39.920	40.200	37.594	627
2024-04-09	40.180	40.180	39.880	39.920	37.332	1,205
2024-04-08	40.500	40.520	40.200	40.200	37.594	443
2024-04-05	40.640	40.960	40.550	40.730	38.090	265
2024-04-04	41.560	41.560	40.990	41.000	38.342	682
2024-04-03	42.000	42.000	41.390	41.520	38.829	298
2024-04-02	41.700	42.040	41.600	42.000	39.277	717
2024-04-01	41.580	41.760	41.400	41.680	38.978	8,042
2024-03-28	41.330	41.560	41.310	41.560	38.866	1,935
2024-03-27	41.050	41.280	41.030	41.180	38.511	784
2024-03-26	40.640	41.120	40.640	40.950	38.295	182
2024-03-25	40.920	40.920	40.400	40.400	37.781	174
2024-03-22	41.020	41.020	40.880	40.880	38.230	91
2024-03-21	40.400	40.880	40.400	40.640	38.006	655
2024-03-20	40.600	40.720	40.300	40.550	37.921	485
2024-03-19	40.600	40.760	40.400	40.760	38.118	367
2024-03-18	40.610	41.120	40.600	40.600	37.968	6,499
2024-03-15	41.290	41.360	41.160	41.360	38.679	132
2024-03-14	42.240	42.240	41.130	41.200	38.529	1,201
2024-03-13	41.560	41.750	41.480	41.750	39.044	1,901
2024-03-12	41.680	41.840	41.440	41.480	38.791	359
2024-03-11	40.890	41.680	40.890	41.680	38.978	1,021
2024-03-08	40.840	41.400	40.840	41.400	38.716	94
2024-03-07	40.400	40.760	40.350	40.760	38.118	809
2024-03-06	42.190	42.190	40.500	40.500	37.875	283
2024-03-05	41.560	41.560	40.920	40.920	38.267	493
2024-03-04	41.360	41.440	41.040	41.390	38.707	355
2024-03-01	41.850	41.850	41.320	41.370	38.688	11,898

← NewerPage 11 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.