Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	46.060	46.150	46.000	46.100	42.049	112
2023-06-09	46.300	46.300	45.800	46.000	41.958	406
2023-06-07	46.920	46.920	45.800	46.100	42.049	368
2023-06-06	46.150	46.320	46.000	46.320	42.249	229
2023-06-05	46.330	46.350	45.700	45.900	41.866	678
2023-06-02	46.900	47.200	46.450	47.200	43.052	899
2023-06-01	47.400	47.500	47.050	47.050	42.915	6,798
2023-05-31	47.650	48.050	47.400	47.600	43.417	2,577
2023-05-30	48.200	48.200	47.900	47.900	43.691	192
2023-05-29	48.500	48.930	48.500	48.930	44.630	91
2023-05-26	48.950	48.950	48.100	48.100	43.873	2,933
2023-05-25	47.860	48.430	47.860	48.430	44.174	268
2023-05-24	48.100	48.150	47.900	48.100	43.873	612
2023-05-23	49.400	49.400	48.900	48.900	44.603	249
2023-05-22	49.550	49.550	49.000	49.400	45.059	157
2023-05-19	49.250	49.750	49.250	49.650	45.287	443
2023-05-18	48.840	49.150	48.830	49.150	44.831	440
2023-05-17	49.200	49.200	48.550	48.700	44.420	4,766
2023-05-16	49.150	49.400	49.000	49.220	44.895	4,744
2023-05-15	48.900	48.990	48.550	48.550	44.283	165
2023-05-12	49.610	49.610	48.550	48.900	44.603	1,056
2023-05-11	50.350	50.600	50.350	50.400	45.971	95
2023-05-10	51.100	51.100	50.300	50.600	46.153	412
2023-05-09	52.300	52.300	51.350	51.650	47.111	132
2023-05-08	52.270	52.300	51.700	52.300	47.704	1,053
2023-05-05	51.950	51.950	51.650	51.650	47.111	37
2023-05-04	52.000	52.620	51.950	51.950	47.385	204
2023-05-03	50.860	52.000	50.860	52.000	47.430	43
2023-05-02	51.000	51.900	51.000	51.900	47.339	296
2023-04-28	52.210	52.210	50.850	51.390	46.874	5,743
2023-04-27	52.540	52.550	52.250	52.250	47.658	19
2023-04-26	53.250	53.300	52.700	52.780	48.142	82
2023-04-25	53.200	53.500	53.200	53.350	48.662	35
2023-04-24	53.580	53.580	52.950	52.950	48.297	257
2023-04-20	53.110	53.110	52.300	52.520	47.905	127
2023-04-19	52.000	52.480	52.000	52.480	47.868	3,321
2023-04-18	51.100	51.100	50.900	50.900	46.427	34
2023-04-17	50.800	51.100	50.010	50.010	45.615	127
2023-04-14	51.160	51.160	50.800	50.900	46.427	155
2023-04-13	51.000	51.100	50.950	51.090	46.600	524
2023-04-12	51.100	51.250	51.000	51.000	46.518	68
2023-04-11	51.350	51.500	51.350	51.450	46.929	72
2023-04-10	52.100	52.100	51.850	51.850	47.293	96
2023-04-06	52.400	52.410	52.000	52.100	47.521	601
2023-04-05	52.000	52.050	51.850	51.910	47.348	133
2023-04-04	51.650	51.850	51.550	51.850	47.293	76
2023-04-03	51.100	51.250	50.700	51.250	46.746	773
2023-03-31	51.300	51.300	51.000	51.050	46.564	242
2023-03-30	50.860	51.400	50.850	51.300	46.792	116
2023-03-29	51.100	51.100	50.800	50.860	46.390	32
2023-03-28	50.970	51.300	50.850	50.850	46.381	99
2023-03-27	53.190	53.190	51.850	51.860	47.303	19
2023-03-24	52.700	52.700	52.000	52.150	47.567	287
2023-03-23	52.400	52.400	52.150	52.150	47.567	56
2023-03-22	52.350	52.450	52.350	52.450	47.841	107
2023-03-21	51.150	51.250	51.150	51.150	46.655	486
2023-03-20	50.850	51.250	50.850	51.250	46.746	72
2023-03-17	50.440	50.440	50.250	50.250	45.834	59
2023-03-16	50.650	51.350	50.650	50.800	46.336	1,367
2023-03-15	53.000	53.000	49.900	50.050	45.652	109

← NewerPage 15 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.