Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-15	54.000	54.420	53.820	54.120	48.959	25
2022-12-14	55.310	56.280	55.310	55.500	50.208	76
2022-12-13	54.500	55.650	54.500	55.650	50.343	372
2022-12-12	54.660	55.200	54.500	54.500	49.303	354
2022-12-09	54.200	54.550	54.200	54.200	49.032	7
2022-12-08	54.300	54.300	53.350	54.250	49.077	165
2022-12-07	55.260	55.260	54.550	54.590	49.384	197
2022-12-06	55.450	55.450	54.900	55.250	49.981	125
2022-12-05	54.780	55.260	54.780	55.260	49.990	107
2022-12-02	55.100	55.450	54.500	55.450	50.162	209
2022-12-01	55.400	55.400	55.000	55.100	49.846	315
2022-11-30	54.260	54.260	53.650	53.850	48.715	38
2022-11-29	53.900	54.050	53.800	53.800	48.670	9
2022-11-28	55.630	55.630	55.400	55.400	50.117	25
2022-11-25	992.31	992.31	989.40	989.40	49.725	36
2022-11-24	984.78	984.78	984.78	984.78	49.493	0
2022-11-23	984.78	984.78	984.78	984.78	49.493	18
2022-11-22	949.43	949.43	949.43	949.43	47.716	0
2022-11-21	949.43	949.43	949.43	949.43	47.716	0
2022-11-18	949.43	949.43	949.43	949.43	47.716	0
2022-11-17	949.47	955.04	949.43	949.43	47.716	378
2022-11-16	938.21	938.21	938.21	938.21	47.152	90
2022-11-14	929.16	929.16	929.16	929.16	46.698	54
2022-11-11	929.16	929.16	929.16	929.16	46.698	18
2022-11-10	896.12	933.51	896.12	929.16	46.698	90
2022-11-09	869.53	869.53	869.53	869.53	43.701	54
2022-11-08	877.54	877.54	877.54	877.54	44.103	18
2022-11-07	869.53	877.54	869.53	877.54	44.103	342
2022-11-04	861.05	861.05	853.00	855.10	42.976	432
2022-11-03	848.00	848.00	833.46	833.46	41.888	522
2022-11-01	864.78	864.78	857.00	858.69	43.156	234
2022-10-31	896.12	896.12	896.12	896.12	45.037	0
2022-10-28	896.12	896.12	896.12	896.12	45.037	36
2022-10-27	876.33	876.33	876.33	876.33	44.042	144
2022-10-26	897.60	897.60	897.60	897.60	45.111	54
2022-10-25	890.88	890.88	890.88	890.88	44.774	90
2022-10-24	845.00	845.00	845.00	845.00	42.468	0
2022-10-21	850.00	850.00	845.00	845.00	42.468	198
2022-10-20	886.17	886.17	863.00	863.00	43.372	36
2022-10-19	882.64	886.16	882.64	886.16	44.536	396
2022-10-18	895.84	895.84	894.08	895.84	45.023	216
2022-10-17	893.49	893.49	893.49	893.49	44.905	18
2022-10-14	894.36	894.36	890.01	890.01	44.730	36
2022-10-13	858.90	867.39	858.90	867.39	43.593	216
2022-10-11	861.72	865.16	861.72	865.16	43.481	54
2022-10-10	873.90	873.90	850.10	852.72	42.856	324
2022-10-07	880.88	880.88	874.83	875.60	44.006	198
2022-10-06	908.04	908.04	880.88	880.88	44.271	378
2022-10-05	900.01	908.04	900.01	908.04	45.636	288
2022-10-04	908.69	908.69	908.69	908.69	45.669	54
2022-10-03	881.99	881.99	880.00	880.00	44.227	2,520
2022-09-30	925.30	925.30	918.48	918.48	46.161	126
2022-09-29	884.52	884.52	884.52	884.52	44.454	0
2022-09-28	884.52	884.52	884.52	884.52	44.454	0
2022-09-27	884.52	884.52	884.52	884.52	44.454	0
2022-09-26	884.52	884.52	884.52	884.52	44.454	0
2022-09-23	884.52	884.52	884.52	884.52	44.454	0
2022-09-22	890.60	890.60	884.52	884.52	44.454	252
2022-09-21	890.00	890.00	890.00	890.00	44.729	0
2022-09-20	905.28	905.28	890.00	890.00	44.729	234

← NewerPage 17 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.