Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-19	910.96	910.96	898.00	898.00	45.132	72
2022-09-16	910.96	910.96	910.96	910.96	45.783	180
2022-09-15	916.32	916.32	906.20	906.20	45.544	72
2022-09-14	920.92	920.92	917.24	917.24	46.099	90
2022-09-13	925.30	925.30	925.30	925.30	46.504	18
2022-09-12	929.00	929.00	929.00	929.00	46.690	1,818
2022-09-09	929.20	929.20	920.00	921.84	46.330	522
2022-09-08	919.20	919.20	913.25	913.25	45.898	432
2022-09-06	919.37	919.37	919.20	919.20	46.197	72
2022-09-05	904.90	904.90	904.90	904.90	45.478	18
2022-09-02	922.78	922.78	883.22	883.22	44.389	159,984
2022-09-01	914.33	914.83	913.69	914.83	45.977	234
2022-08-31	936.74	936.74	923.68	923.68	46.422	54
2022-08-30	948.32	948.32	948.32	948.32	47.660	0
2022-08-29	948.32	948.32	948.32	948.32	47.660	0
2022-08-26	948.32	948.32	948.32	948.32	47.660	0
2022-08-25	948.32	948.32	948.32	948.32	47.660	0
2022-08-24	934.36	948.32	934.36	948.32	47.660	630
2022-08-23	945.01	945.01	945.01	945.01	46.954	18
2022-08-22	971.56	971.56	955.42	955.42	47.472	468
2022-08-19	975.15	975.15	975.15	975.15	48.452	108
2022-08-18	982.94	982.94	974.12	975.10	48.449	270
2022-08-17	986.46	986.46	982.94	982.94	48.839	126
2022-08-16	975.36	975.36	975.36	975.36	48.462	18
2022-08-15	961.50	961.50	961.50	961.50	47.774	0
2022-08-12	960.00	961.50	960.00	961.50	47.774	612
2022-08-11	970.97	970.97	970.97	970.97	48.244	18
2022-08-10	975.18	975.18	966.72	966.72	48.033	468
2022-08-09	959.84	959.84	959.84	959.84	47.691	2,340
2022-08-08	984.75	984.75	984.75	984.75	48.929	0
2022-08-05	984.75	984.75	984.75	984.75	48.929	0
2022-08-04	994.85	994.85	984.75	984.75	48.929	36
2022-08-03	995.63	1,003.70	995.63	1,003.70	49.870	1,440
2022-08-02	993.99	993.99	993.99	993.99	49.388	0
2022-08-01	993.96	1,000.00	993.96	993.99	49.388	504
2022-07-29	990.99	993.96	990.99	993.96	49.387	36
2022-07-28	978.73	983.58	978.73	980.77	48.731	720
2022-07-27	970.00	970.00	970.00	970.00	48.196	36
2022-07-26	973.88	973.88	971.42	971.42	48.267	594
2022-07-25	975.10	975.10	964.58	964.58	47.927	576
2022-07-22	977.74	977.74	977.74	977.74	48.581	0
2022-07-21	975.36	977.74	975.36	977.74	48.581	378
2022-07-20	964.92	964.92	964.92	964.92	47.944	900
2022-07-19	964.25	964.25	964.25	964.25	47.910	90
2022-07-18	946.58	946.58	938.95	938.95	46.653	810
2022-07-15	944.54	946.58	944.54	946.58	47.032	54
2022-07-14	927.78	938.00	927.78	933.34	46.374	2,142
2022-07-13	919.81	919.81	919.81	919.81	45.702	0
2022-07-12	919.81	919.81	919.81	919.81	45.702	0
2022-07-11	919.81	919.81	919.81	919.81	45.702	180
2022-07-08	915.40	915.40	898.59	898.59	44.648	6,552
2022-07-07	952.32	952.32	952.32	952.32	47.318	0
2022-07-06	942.09	952.32	942.09	952.32	47.318	36
2022-07-05	908.04	919.82	908.04	919.82	45.703	936
2022-07-04	910.26	910.26	910.26	910.26	45.228	18
2022-07-01	910.27	910.27	910.27	910.27	45.228	0
2022-06-30	903.63	910.27	903.63	910.27	45.228	954
2022-06-29	913.24	913.24	913.24	913.24	45.376	3,960
2022-06-28	952.85	952.85	952.85	952.85	47.344	18
2022-06-27	950.00	952.45	950.00	952.45	47.324	3,978

← NewerPage 18 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.