Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-14	49.750	50.300	49.750	50.300	45.880	451
2023-03-13	48.310	50.100	48.310	49.900	45.515	18
2023-03-10	49.500	49.750	49.240	49.300	44.968	292
2023-03-09	49.000	49.250	48.650	48.650	44.375	183
2023-03-08	49.020	49.020	48.500	48.800	44.511	165
2023-03-07	49.850	50.100	49.000	49.000	44.694	283
2023-03-06	50.410	50.410	49.790	49.970	45.579	923
2023-03-03	50.700	50.700	50.500	50.600	46.153	315
2023-03-02	50.540	51.200	50.050	51.200	46.701	944
2023-03-01	50.810	50.810	49.990	50.550	46.108	40
2023-02-28	50.580	50.650	50.450	50.650	45.820	36
2023-02-27	50.990	51.020	50.670	50.950	46.091	20
2023-02-24	50.190	50.600	50.190	50.550	45.730	514
2023-02-23	50.360	50.360	50.100	50.190	45.404	137
2023-02-22	51.010	51.010	50.650	50.650	45.820	20
2023-02-17	50.000	50.510	50.000	50.100	45.323	62
2023-02-16	51.000	51.000	50.800	50.800	45.956	183
2023-02-15	50.450	50.600	50.150	50.600	45.775	33
2023-02-14	50.000	50.600	49.950	50.480	45.666	160
2023-02-13	50.200	50.300	49.950	50.300	45.503	389
2023-02-10	50.650	50.650	49.650	49.800	45.051	90
2023-02-09	50.600	51.000	50.300	50.650	45.820	28
2023-02-08	49.900	50.000	49.850	50.000	45.232	351
2023-02-07	50.010	50.010	49.150	49.600	44.870	4,288
2023-02-06	50.120	50.600	50.010	50.010	45.241	225
2023-02-03	50.500	50.500	49.700	50.100	45.323	340
2023-02-02	49.710	49.710	48.600	49.150	44.463	208
2023-02-01	50.600	50.600	49.710	49.710	44.970	925
2023-01-31	49.600	50.000	49.400	49.850	45.096	142
2023-01-30	48.510	48.900	48.510	48.850	44.192	174
2023-01-27	48.350	49.100	47.620	49.100	44.418	210
2023-01-26	50.000	50.500	49.090	49.090	44.409	409
2023-01-25	52.500	52.500	52.150	52.300	47.313	125
2023-01-24	53.500	53.500	52.590	52.750	47.720	100
2023-01-23	54.050	54.050	53.400	53.700	48.579	752
2023-01-20	53.350	53.800	53.150	53.800	48.670	1,286
2023-01-19	53.350	53.350	53.350	53.350	48.263	11
2023-01-18	52.600	52.800	52.330	52.750	47.720	50
2023-01-17	53.400	53.400	53.170	53.350	48.263	153
2023-01-16	52.630	53.110	52.470	53.110	48.045	57
2023-01-13	51.150	52.200	51.150	51.820	46.879	30
2023-01-12	51.550	51.880	51.000	51.150	46.272	125
2023-01-11	52.400	52.400	51.770	52.150	47.177	1,598
2023-01-10	52.350	52.350	51.600	51.900	46.951	19
2023-01-09	51.960	52.730	51.960	52.550	47.539	150
2023-01-06	51.750	52.200	51.700	51.960	47.005	32
2023-01-05	54.250	54.250	52.850	52.850	47.810	991
2023-01-04	54.050	54.600	53.700	54.250	49.077	121
2023-01-03	53.540	53.540	52.900	53.350	48.263	1,512
2023-01-02	52.800	54.360	52.800	53.720	48.597	143
2022-12-29	52.000	52.800	52.000	52.800	47.765	43
2022-12-28	52.500	52.900	52.280	52.280	47.295	155
2022-12-27	52.800	52.810	52.800	52.810	47.774	101
2022-12-26	52.330	52.610	52.330	52.610	47.593	54
2022-12-23	53.000	53.000	51.700	52.050	47.087	164
2022-12-22	52.310	52.310	51.000	51.400	46.499	764
2022-12-21	52.500	52.500	52.300	52.300	47.313	27
2022-12-20	53.050	53.050	51.780	51.900	46.951	962
2022-12-19	52.170	53.350	52.170	52.900	47.856	63
2022-12-16	52.600	52.800	52.150	52.800	47.765	76

← NewerPage 16 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.