Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-24	925.00	955.07	925.00	955.07	47.454	5,418
2022-06-23	911.82	911.82	911.82	911.82	45.305	18
2022-06-22	875.70	875.70	875.70	875.70	43.511	0
2022-06-21	875.70	875.70	875.70	875.70	43.511	0
2022-06-20	875.70	875.70	875.70	875.70	43.511	36
2022-06-17	890.10	890.10	883.22	883.22	43.884	36
2022-06-15	882.36	882.36	866.88	866.88	43.072	792
2022-06-14	880.92	880.92	880.92	880.92	43.770	0
2022-06-13	880.88	880.92	880.88	880.92	43.770	36
2022-06-10	882.64	882.64	874.66	874.66	43.459	1,134
2022-06-09	886.44	886.44	886.44	886.44	44.044	36
2022-06-08	881.70	892.28	881.70	887.63	44.103	4,320
2022-06-07	908.10	908.10	908.10	908.10	45.120	252
2022-06-06	898.48	898.48	898.48	898.48	44.642	18
2022-06-03	887.40	887.40	881.69	881.69	43.808	126
2022-06-02	885.28	902.40	885.28	902.40	44.837	4,932
2022-06-01	896.41	896.41	896.41	896.41	44.540	0
2022-05-31	893.20	896.41	893.20	896.41	44.540	54
2022-05-30	890.00	890.00	890.00	890.00	44.221	54
2022-05-27	880.00	882.93	880.00	882.93	43.870	1,188
2022-05-26	890.00	890.00	886.34	886.34	44.039	108
2022-05-25	890.00	890.00	890.00	890.00	44.221	90
2022-05-24	880.86	880.86	880.86	880.86	43.767	0
2022-05-23	880.86	880.86	880.86	880.86	43.767	3,060
2022-05-20	885.97	885.97	883.77	884.53	43.949	3,654
2022-05-19	900.00	900.00	877.68	885.96	44.020	378
2022-05-18	945.60	945.60	945.60	945.60	46.984	648
2022-05-17	953.16	953.16	953.16	953.16	47.359	0
2022-05-16	953.16	953.16	953.16	953.16	47.359	0
2022-05-13	955.00	955.00	953.16	953.16	47.359	54
2022-05-12	936.24	936.24	936.24	936.24	46.519	18
2022-05-11	945.25	954.75	945.00	945.00	46.954	216
2022-05-10	948.10	949.63	947.78	949.63	47.184	1,116
2022-05-09	950.40	950.40	950.40	950.40	47.222	0
2022-05-06	949.86	956.48	949.86	950.40	47.222	108
2022-05-05	981.21	981.21	981.21	981.21	48.753	18
2022-05-04	985.00	985.00	981.20	981.20	48.752	756
2022-05-03	989.16	989.16	989.16	989.16	49.148	6,948
2022-05-02	988.02	988.02	984.06	984.06	48.895	144
2022-04-29	989.00	989.00	982.27	982.27	48.806	4,518
2022-04-28	1,001.54	1,001.54	1,001.54	1,001.54	49.763	0
2022-04-27	1,001.54	1,001.54	1,001.54	1,001.54	49.763	0
2022-04-26	1,001.54	1,001.54	1,001.54	1,001.54	49.763	864
2022-04-25	996.21	996.21	996.21	996.21	49.498	90
2022-04-22	961.62	962.56	961.62	962.56	47.826	576
2022-04-20	958.55	958.55	950.95	950.95	47.250	198
2022-04-19	954.03	954.03	954.03	954.03	47.403	18
2022-04-18	972.85	972.85	960.12	960.12	47.705	126
2022-04-14	983.58	983.58	980.67	981.00	48.743	180
2022-04-13	991.96	991.96	991.96	991.96	49.287	0
2022-04-12	991.96	991.96	991.96	991.96	49.287	0
2022-04-11	991.96	991.96	991.96	991.96	49.287	0
2022-04-08	987.00	991.96	987.00	991.96	49.287	1,278
2022-04-07	1,000.00	1,000.00	1,000.00	1,000.00	49.687	72
2022-04-06	982.61	995.80	982.61	995.80	49.478	2,070
2022-04-05	945.27	945.27	945.27	945.27	46.967	0
2022-04-04	950.00	950.00	945.27	945.27	46.967	2,916
2022-04-01	955.00	959.29	955.00	959.29	47.664	1,476
2022-03-31	973.14	973.20	970.00	970.00	48.196	234
2022-03-30	977.06	977.06	977.06	977.06	48.547	36

← NewerPage 19 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.