Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-01	38.570	41.790	38.540	41.790	38.661	1,240
2023-11-30	38.800	38.800	38.240	38.300	35.432	299
2023-11-29	38.250	38.280	37.840	38.040	35.192	521
2023-11-28	38.120	38.400	38.040	38.080	35.229	427
2023-11-27	39.110	39.110	38.650	38.650	35.756	23
2023-11-24	38.920	39.200	38.850	39.110	36.181	237
2023-11-23	39.030	39.030	39.030	39.030	36.107	20
2023-11-22	39.200	39.200	38.600	39.040	36.117	2,181
2023-11-21	38.080	38.710	38.080	38.680	35.784	1,937
2023-11-20	38.560	38.560	38.040	38.040	35.192	1,165
2023-11-17	38.530	38.550	38.240	38.300	35.432	316
2023-11-16	39.540	39.540	37.750	37.760	34.933	98,140
2023-11-14	39.560	39.560	39.250	39.540	36.579	798
2023-11-13	38.760	39.120	38.700	38.700	35.802	5,871
2023-11-10	37.540	39.000	37.350	38.760	35.858	5,164
2023-11-09	44.000	44.160	43.670	43.670	40.400	859
2023-11-08	43.480	43.680	43.400	43.440	40.187	243
2023-11-07	43.250	43.250	42.750	42.750	39.549	502
2023-11-06	43.700	43.700	43.280	43.560	40.298	57
2023-11-03	43.400	43.720	43.240	43.480	40.224	445
2023-11-01	43.240	43.240	42.460	42.460	39.281	575
2023-10-31	43.000	43.120	42.800	42.800	39.595	157
2023-10-30	41.880	42.640	41.880	42.470	39.290	1,989
2023-10-27	41.320	41.320	40.880	41.120	38.041	232
2023-10-26	42.650	42.650	42.480	42.500	39.318	511
2023-10-25	42.850	43.200	42.770	42.770	39.567	2,603
2023-10-24	42.580	42.800	42.580	42.800	39.595	84
2023-10-23	42.520	42.640	42.320	42.570	39.382	365
2023-10-20	42.880	43.080	42.600	42.600	39.410	71
2023-10-19	43.390	43.480	42.960	43.200	39.965	165
2023-10-18	43.000	43.160	42.880	42.880	39.669	1,045
2023-10-17	43.820	43.820	42.720	43.000	39.780	331
2023-10-16	42.500	43.080	42.400	42.960	39.743	1,231
2023-10-13	42.400	42.640	42.200	42.320	39.151	723
2023-10-11	43.280	43.300	43.280	43.300	40.058	21
2023-10-10	43.510	43.510	42.830	42.830	39.623	197
2023-10-09	43.400	43.400	42.990	42.990	39.771	5,688
2023-10-06	43.000	43.760	42.680	43.760	40.483	677
2023-10-05	43.200	43.280	43.000	43.280	40.039	526
2023-10-04	42.480	42.720	42.460	42.720	39.521	10
2023-10-03	41.600	42.160	41.600	41.960	38.818	208
2023-10-02	41.590	41.880	41.530	41.600	38.485	591
2023-09-29	42.920	42.920	41.530	41.530	38.420	136
2023-09-28	42.000	42.100	42.000	42.080	38.929	60
2023-09-27	41.640	41.800	41.480	41.480	38.374	9,165
2023-09-26	42.310	42.310	41.920	41.960	38.818	109
2023-09-25	42.380	42.480	42.170	42.310	39.142	320
2023-09-22	42.840	42.850	42.770	42.800	39.595	321
2023-09-21	42.880	42.920	42.670	42.840	39.632	103
2023-09-20	43.100	43.440	43.080	43.240	40.002	618
2023-09-19	42.760	43.080	42.700	43.080	39.854	290
2023-09-18	43.100	43.100	42.480	42.760	39.558	75
2023-09-15	43.200	43.360	42.860	43.100	39.873	3,696
2023-09-14	43.440	43.440	43.000	43.420	40.169	583
2023-09-13	43.750	43.750	43.310	43.440	40.187	330
2023-09-12	44.120	44.120	43.900	44.000	40.705	264
2023-09-11	44.500	44.500	44.000	44.010	40.715	412
2023-09-08	44.760	44.800	44.510	44.510	41.177	697
2023-09-06	44.090	44.800	44.090	44.360	41.038	333
2023-09-05	45.000	47.000	43.900	43.900	40.613	16,706

← NewerPage 13 of 21 · 1,253 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.