Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-29	958.44	958.44	958.44	958.44	47.622	0
2022-03-28	967.68	967.68	958.44	958.44	47.622	1,674
2022-03-25	956.16	956.16	955.29	955.29	47.465	1,818
2022-03-24	966.15	966.15	958.55	965.85	47.990	198
2022-03-23	974.12	974.12	964.00	964.00	47.898	36
2022-03-22	985.52	985.52	975.82	977.76	48.582	162
2022-03-21	973.26	973.26	973.26	973.26	48.358	3,420
2022-03-18	993.72	993.72	990.92	990.92	49.235	3,852
2022-03-17	981.27	981.27	981.27	981.27	48.756	3,078
2022-03-16	967.37	967.37	967.37	967.37	48.065	180
2022-03-15	934.72	938.91	930.78	938.91	46.651	1,692
2022-03-14	896.88	896.88	896.88	896.88	44.563	0
2022-03-11	898.01	898.01	896.88	896.88	44.563	4,914
2022-03-10	922.77	922.77	898.63	900.06	44.721	1,152
2022-03-09	922.77	937.80	922.77	935.60	46.487	7,614
2022-03-08	904.50	914.92	897.67	897.67	44.602	2,988
2022-03-07	914.99	914.99	901.40	901.40	44.788	504
2022-03-04	950.95	950.95	942.56	942.56	46.833	1,476
2022-03-03	982.37	984.00	962.19	962.19	47.808	1,836
2022-03-02	1,018.08	1,018.08	999.65	999.65	49.669	10,098
2022-02-25	1,032.57	1,034.55	1,032.57	1,032.99	51.326	10,026
2022-02-24	966.47	992.93	966.47	992.93	49.335	2,844
2022-02-23	1,005.96	1,009.81	989.03	989.03	49.142	6,012
2022-02-22	1,010.08	1,010.08	1,003.45	1,003.45	49.516	792
2022-02-21	1,027.83	1,027.83	1,027.83	1,027.83	50.719	0
2022-02-18	1,030.23	1,031.94	1,027.83	1,027.83	50.719	54
2022-02-17	1,028.27	1,028.27	1,028.27	1,028.27	50.741	18
2022-02-16	1,028.28	1,028.28	1,028.28	1,028.28	50.741	0
2022-02-15	1,044.42	1,044.42	1,028.28	1,028.28	50.741	3,348
2022-02-14	1,057.16	1,057.16	1,057.16	1,057.16	52.166	18
2022-02-11	1,066.02	1,066.55	1,057.16	1,066.55	52.629	684
2022-02-10	1,081.60	1,081.60	1,066.02	1,075.83	53.087	414
2022-02-09	1,104.84	1,104.84	1,081.60	1,081.60	53.372	2,034
2022-02-08	1,088.64	1,088.64	1,076.25	1,076.25	53.108	1,476
2022-02-07	1,100.00	1,100.00	1,100.00	1,100.00	54.280	36
2022-02-04	1,099.81	1,099.81	1,091.39	1,091.39	53.855	288
2022-02-03	1,099.00	1,099.00	1,092.31	1,092.31	53.901	36
2022-02-02	1,112.89	1,120.52	1,111.80	1,111.80	54.862	432
2022-02-01	1,085.40	1,089.68	1,085.40	1,089.68	53.771	4,680
2022-01-31	1,073.65	1,073.65	1,073.65	1,073.65	52.980	36
2022-01-28	1,083.57	1,083.57	1,083.57	1,083.57	53.469	0
2022-01-27	1,074.45	1,094.04	1,074.45	1,083.57	53.469	3,798
2022-01-26	1,082.50	1,082.50	1,081.50	1,081.50	53.367	90
2022-01-25	1,097.79	1,097.79	1,092.24	1,092.24	53.897	126
2022-01-24	1,092.24	1,092.24	1,092.24	1,092.24	53.897	1,080
2022-01-21	1,113.50	1,113.50	1,113.50	1,113.50	54.946	306
2022-01-20	1,116.65	1,119.99	1,112.23	1,119.99	55.267	990
2022-01-19	1,124.34	1,124.34	1,122.19	1,122.19	55.375	414
2022-01-18	1,145.09	1,145.09	1,145.09	1,145.09	56.505	0
2022-01-17	1,145.09	1,145.09	1,145.09	1,145.09	56.505	54
2022-01-14	1,136.20	1,143.52	1,136.20	1,143.52	56.428	126
2022-01-13	1,154.65	1,154.65	1,154.39	1,154.39	56.964	162
2022-01-12	1,166.41	1,166.41	1,166.41	1,166.41	57.557	36
2022-01-11	1,192.75	1,192.75	1,174.80	1,174.80	57.971	270
2022-01-10	1,201.90	1,203.09	1,201.90	1,203.09	59.367	918
2022-01-07	1,195.60	1,196.82	1,195.60	1,196.82	59.058	378
2022-01-06	1,247.50	1,247.50	1,231.69	1,231.69	60.778	270
2022-01-05	1,243.98	1,260.70	1,243.98	1,260.70	62.210	2,376
2022-01-04	1,257.48	1,258.94	1,257.48	1,258.94	62.123	1,746
2022-01-03	1,302.99	1,302.99	1,242.30	1,242.30	61.302	144

← NewerPage 20 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.