Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 1,225.55 | 1,231.65 | 1,224.28 | 1,229.80 | 60.685 | 210,060 |
| 2021-12-29 | 1,235.04 | 1,235.04 | 1,235.04 | 1,235.04 | 60.944 | 0 |
| 2021-12-28 | 1,235.04 | 1,235.04 | 1,235.04 | 1,235.04 | 60.944 | 36 |
| 2021-12-27 | 1,222.62 | 1,222.62 | 1,222.62 | 1,222.62 | 60.331 | 18 |
| 2021-12-23 | 1,203.60 | 1,203.60 | 1,203.60 | 1,203.60 | 59.392 | 0 |
| 2021-12-22 | 1,203.60 | 1,203.60 | 1,203.60 | 1,203.60 | 59.392 | 0 |
| 2021-12-21 | 1,203.60 | 1,203.60 | 1,203.60 | 1,203.60 | 59.392 | 0 |
| 2021-12-20 | 1,203.60 | 1,203.60 | 1,203.60 | 1,203.60 | 59.392 | 90 |
| 2021-12-17 | 1,200.00 | 1,200.00 | 1,200.00 | 1,200.00 | 59.215 | 126 |
| 2021-12-16 | 1,192.38 | 1,192.38 | 1,192.38 | 1,192.38 | 58.839 | 18 |
| 2021-12-15 | 1,191.80 | 1,191.80 | 1,191.80 | 1,191.80 | 58.810 | 72 |
| 2021-12-14 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 58.228 | 198 |
| 2021-12-13 | 1,158.30 | 1,158.30 | 1,158.30 | 1,158.30 | 57.157 | 0 |
| 2021-12-10 | 1,158.30 | 1,158.30 | 1,158.30 | 1,158.30 | 57.157 | 0 |
| 2021-12-09 | 1,158.30 | 1,158.30 | 1,158.30 | 1,158.30 | 57.157 | 18 |
| 2021-12-08 | 1,175.72 | 1,175.72 | 1,175.72 | 1,175.72 | 58.017 | 36 |
| 2021-12-07 | 1,200.71 | 1,200.71 | 1,200.71 | 1,200.71 | 59.250 | 18 |
| 2021-12-06 | 1,198.28 | 1,198.28 | 1,188.00 | 1,188.00 | 58.622 | 54 |
| 2021-12-03 | 1,156.52 | 1,156.52 | 1,150.72 | 1,151.88 | 56.840 | 126 |
| 2021-12-02 | 1,150.00 | 1,150.00 | 1,150.00 | 1,150.00 | 56.747 | 54 |
| 2021-12-01 | 1,159.99 | 1,159.99 | 1,154.82 | 1,154.82 | 56.985 | 126 |
| 2021-11-30 | 1,130.45 | 1,131.60 | 1,130.45 | 1,131.60 | 55.839 | 216 |
| 2021-11-29 | 1,150.00 | 1,153.73 | 1,145.82 | 1,145.82 | 56.541 | 90 |
| 2021-11-26 | 1,132.75 | 1,132.75 | 1,132.75 | 1,132.75 | 55.896 | 54 |
| 2021-11-25 | 1,155.95 | 1,155.95 | 1,155.95 | 1,155.95 | 57.041 | 18 |
| 2021-11-24 | 1,169.99 | 1,169.99 | 1,169.99 | 1,169.99 | 57.734 | 0 |
| 2021-11-23 | 1,169.99 | 1,169.99 | 1,169.99 | 1,169.99 | 57.734 | 18 |
| 2021-11-22 | 1,162.98 | 1,162.98 | 1,162.98 | 1,162.98 | 57.388 | 18 |
| 2021-11-19 | 1,153.62 | 1,160.00 | 1,153.62 | 1,160.00 | 57.241 | 108 |
| 2021-11-18 | 1,168.00 | 1,168.00 | 1,163.48 | 1,164.95 | 57.485 | 162 |
| 2021-11-17 | 1,150.26 | 1,153.00 | 1,150.26 | 1,153.00 | 56.895 | 7,884 |
| 2021-11-16 | 1,144.64 | 1,144.70 | 1,144.64 | 1,144.70 | 56.486 | 126 |
| 2021-11-12 | 1,112.10 | 1,112.10 | 1,112.10 | 1,112.10 | 54.877 | 18 |
| 2021-11-11 | 1,117.57 | 1,117.57 | 1,117.57 | 1,117.57 | 55.147 | 0 |
| 2021-11-10 | 1,117.57 | 1,117.57 | 1,117.57 | 1,117.57 | 55.147 | 0 |
| 2021-11-09 | 1,123.22 | 1,123.22 | 1,117.57 | 1,117.57 | 55.147 | 36 |
| 2021-11-08 | 1,143.00 | 1,143.00 | 1,132.00 | 1,132.00 | 55.859 | 1,152 |
| 2021-11-05 | 1,135.44 | 1,135.44 | 1,130.89 | 1,130.89 | 55.804 | 36 |
| 2021-11-04 | 1,136.58 | 1,136.58 | 1,136.58 | 1,136.58 | 56.085 | 54 |
| 2021-11-03 | 1,155.00 | 1,155.00 | 1,148.85 | 1,149.39 | 56.717 | 252 |
| 2021-11-01 | 1,130.00 | 1,145.00 | 1,128.84 | 1,145.00 | 56.501 | 90 |
| 2021-10-29 | 1,121.01 | 1,121.01 | 1,121.01 | 1,121.01 | 55.317 | 18 |
| 2021-10-28 | 1,126.79 | 1,126.79 | 1,123.10 | 1,123.10 | 55.420 | 198 |
| 2021-10-27 | 1,116.64 | 1,116.64 | 1,108.86 | 1,108.86 | 54.717 | 90 |
| 2021-10-26 | 1,109.28 | 1,109.28 | 1,109.28 | 1,109.28 | 54.738 | 0 |
| 2021-10-25 | 1,117.20 | 1,117.20 | 1,109.28 | 1,109.28 | 54.738 | 288 |
| 2021-10-22 | 1,148.08 | 1,148.08 | 1,148.08 | 1,148.08 | 56.653 | 18 |
| 2021-10-21 | 1,131.13 | 1,131.13 | 1,130.00 | 1,130.00 | 55.760 | 36 |
| 2021-10-20 | 1,122.24 | 1,122.24 | 1,122.24 | 1,122.24 | 55.378 | 180 |
| 2021-10-19 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 53.787 | 0 |
| 2021-10-18 | 1,090.00 | 1,090.00 | 1,090.00 | 1,090.00 | 53.787 | 54 |
| 2021-10-15 | 1,084.99 | 1,084.99 | 1,084.99 | 1,084.99 | 53.539 | 18 |
| 2021-10-14 | 1,098.89 | 1,098.89 | 1,098.89 | 1,098.89 | 54.225 | 0 |
← NewerPage 21 of 21 · 1,253 trading days
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.