Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-29	42.060	42.060	41.520	41.940	39.221	316
2024-02-28	42.320	42.320	41.950	42.070	39.343	6,792
2024-02-27	42.360	42.390	42.120	42.200	39.040	608
2024-02-26	42.370	42.500	42.120	42.360	39.188	845
2024-02-23	41.840	42.360	41.840	42.360	39.188	2,742
2024-02-22	41.320	41.760	41.200	41.760	38.633	191
2024-02-21	40.480	41.360	40.480	41.360	38.263	149
2024-02-20	41.160	41.440	40.900	41.310	38.217	1,223
2024-02-19	40.830	40.850	38.510	40.850	37.791	4,191
2024-02-16	41.320	41.360	40.640	40.680	37.634	366
2024-02-15	40.440	41.110	40.420	40.860	37.800	2,083
2024-02-14	39.840	40.200	39.680	40.200	37.190	536
2024-02-09	40.840	40.840	40.190	40.190	37.181	3,191
2024-02-08	41.000	41.240	40.920	41.070	37.995	844
2024-02-07	41.400	41.440	41.000	41.070	37.995	263
2024-02-06	41.400	41.840	41.080	41.840	38.707	419
2024-02-05	41.600	41.640	41.410	41.430	38.328	298
2024-02-02	40.750	41.850	40.750	41.090	38.013	2,270
2024-02-01	39.650	40.720	39.650	40.500	37.467	851
2024-01-31	40.120	40.120	39.650	39.650	36.681	346
2024-01-30	39.750	40.800	39.440	39.660	36.690	640
2024-01-29	39.520	39.760	39.330	39.760	36.783	131
2024-01-26	38.800	39.830	38.800	39.520	36.561	274
2024-01-25	38.240	38.600	37.880	38.600	35.710	197
2024-01-24	37.900	37.900	37.700	37.880	35.044	311
2024-01-23	38.200	38.280	37.880	38.170	35.312	206
2024-01-22	38.080	38.320	38.010	38.200	35.340	315
2024-01-19	38.150	38.150	37.700	38.080	35.229	1,311
2024-01-18	38.120	38.320	38.120	38.240	35.377	26
2024-01-17	38.960	40.440	38.120	38.120	35.266	475
2024-01-16	38.800	38.960	38.380	38.960	36.043	210
2024-01-15	40.010	40.010	38.380	39.030	36.107	1,461
2024-01-12	39.080	40.010	38.320	38.960	36.043	186
2024-01-11	38.660	39.170	38.660	39.080	36.154	174
2024-01-10	40.000	40.440	38.800	38.840	35.932	726
2024-01-09	38.480	38.680	38.320	38.320	35.451	998
2024-01-08	38.800	38.840	38.550	38.840	35.932	215
2024-01-05	38.510	38.680	38.330	38.400	35.525	790
2024-01-04	39.120	39.360	38.700	38.700	35.802	1,302
2024-01-03	39.000	39.200	38.700	39.160	36.228	1,698
2024-01-02	38.880	39.560	38.500	39.510	36.551	18,246
2023-12-28	40.000	40.000	38.970	38.970	36.052	5,928
2023-12-27	39.280	39.320	39.210	39.210	36.274	224
2023-12-26	39.280	39.320	38.840	39.260	36.320	4,286
2023-12-22	39.150	40.900	39.150	39.280	36.339	237
2023-12-21	41.000	41.000	39.040	39.180	36.246	1,205
2023-12-20	39.300	39.600	39.240	39.240	36.302	2,510
2023-12-19	39.250	41.500	39.200	41.500	38.392	307
2023-12-18	39.500	39.800	39.400	39.400	36.450	224
2023-12-15	38.920	39.640	38.920	39.350	36.403	247
2023-12-14	40.080	40.080	39.700	39.700	36.727	419
2023-12-13	39.800	39.800	39.030	39.190	36.255	2,239
2023-12-12	39.080	39.180	38.960	39.020	36.098	132
2023-12-11	38.730	39.040	38.730	39.000	36.080	1,520
2023-12-08	38.440	38.920	38.400	38.730	35.830	548
2023-12-07	37.950	38.280	37.870	38.280	35.414	259
2023-12-06	38.740	38.740	38.000	38.200	35.340	1,333
2023-12-05	39.030	39.160	38.520	38.760	35.858	780
2023-12-04	40.000	40.000	38.600	39.020	36.098	3,129
2023-12-01	38.570	41.790	38.540	41.790	38.661	1,240

← NewerPage 12 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.