Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-04	45.270	45.270	44.910	45.220	41.834	153
2023-09-01	45.700	45.850	44.690	45.270	41.880	187,335
2023-08-31	46.100	46.120	45.520	45.520	42.111	720
2023-08-30	46.150	46.400	46.020	46.300	42.833	261
2023-08-29	45.850	45.850	45.650	45.750	42.324	6
2023-08-28	45.240	45.650	45.100	45.400	42.000	80,215
2023-08-25	45.440	45.440	45.010	45.240	41.852	239
2023-08-24	45.600	45.600	45.120	45.120	41.741	68
2023-08-23	46.030	46.250	45.810	46.150	42.694	20,227
2023-08-22	46.200	46.200	45.800	46.030	41.985	1,482
2023-08-21	46.750	46.800	46.450	46.800	42.687	246
2023-08-18	46.500	46.500	46.160	46.400	42.322	200
2023-08-17	47.000	47.000	46.450	46.450	42.368	105
2023-08-16	47.300	47.400	47.000	47.000	42.870	77
2023-08-15	47.600	47.600	47.200	47.550	43.371	273
2023-08-14	47.040	47.800	47.040	47.550	43.371	257
2023-08-11	47.000	47.050	46.700	47.050	42.915	20,132
2023-08-10	47.200	47.200	47.000	47.000	42.870	117
2023-08-09	46.600	47.000	46.550	46.900	42.778	223
2023-08-08	46.600	46.600	46.460	46.500	42.414	541
2023-08-07	46.450	46.690	46.410	46.650	42.550	276
2023-08-04	46.540	46.540	46.010	46.100	42.049	406
2023-08-03	46.290	46.600	46.240	46.540	42.450	230
2023-08-02	46.460	46.560	46.060	46.290	42.222	596
2023-08-01	46.900	47.000	46.600	46.700	42.596	372
2023-07-31	46.200	46.750	46.200	46.200	42.140	172
2023-07-28	46.500	46.650	46.500	46.650	42.550	307
2023-07-27	46.700	46.700	46.460	46.500	42.414	136
2023-07-26	46.500	46.600	46.390	46.390	42.313	131
2023-07-25	47.500	47.500	46.700	47.060	42.924	105
2023-07-24	47.100	47.100	46.530	46.800	42.687	97
2023-07-21	47.250	47.300	47.250	47.250	43.098	62
2023-07-20	47.500	47.500	46.700	47.200	43.052	81
2023-07-19	47.500	47.800	47.500	47.800	43.599	267
2023-07-18	47.160	47.160	46.950	47.000	42.870	144
2023-07-17	47.220	47.290	47.000	47.150	43.006	655
2023-07-14	47.250	47.500	47.000	47.450	43.280	390
2023-07-13	46.950	47.150	46.950	47.000	42.870	120
2023-07-12	46.150	46.200	45.950	46.200	42.140	135
2023-07-11	46.000	46.650	46.000	46.290	42.222	1,467
2023-07-10	45.950	46.050	45.700	46.000	41.958	101
2023-07-07	46.400	46.400	45.750	45.950	41.912	576
2023-07-06	46.450	46.950	46.450	46.800	42.687	155
2023-07-05	46.600	46.700	46.600	46.600	42.505	146
2023-07-04	46.280	47.250	46.280	47.210	43.061	124
2023-07-03	47.120	47.120	46.500	47.120	42.979	188
2023-06-30	46.310	46.580	45.950	46.190	42.131	374
2023-06-29	46.000	46.050	45.710	45.710	41.693	171
2023-06-28	45.900	45.900	45.700	45.750	41.730	91
2023-06-27	44.870	45.640	44.870	45.560	41.556	216
2023-06-26	44.950	45.170	44.860	44.870	40.927	44
2023-06-23	45.350	45.350	45.000	45.170	41.200	576
2023-06-22	45.650	45.650	45.570	45.600	41.593	70
2023-06-21	45.500	45.500	45.000	45.350	41.365	550
2023-06-20	46.000	46.000	45.410	45.410	41.419	1,713
2023-06-19	46.510	46.510	46.220	46.430	42.350	160
2023-06-16	47.070	47.200	46.850	46.850	42.733	322
2023-06-15	46.470	46.540	46.150	46.510	42.423	818
2023-06-14	46.350	46.950	46.350	46.500	42.414	380
2023-06-13	46.370	46.400	46.250	46.300	42.231	147

← NewerPage 14 of 21 · 1,248 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.