Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-12	38.520	38.880	38.470	38.520	36.706	58
2024-11-11	38.770	39.280	38.440	38.440	36.629	440
2024-11-08	38.560	38.840	38.400	38.400	36.591	448
2024-11-07	38.240	38.680	38.160	38.560	36.744	1,124
2024-11-06	39.200	39.200	37.700	37.880	36.096	869
2024-11-05	39.700	39.760	39.400	39.640	37.773	409
2024-11-04	40.360	40.570	39.520	39.720	37.849	1,657
2024-11-01	40.180	40.520	40.120	40.360	38.459	19,465
2024-10-31	40.100	40.400	39.760	40.090	38.202	3,923
2024-10-30	41.350	41.480	40.920	40.920	38.992	169
2024-10-29	42.550	42.550	41.480	41.600	39.640	552
2024-10-28	42.080	42.600	42.080	42.120	40.136	95
2024-10-25	42.640	42.640	42.470	42.470	40.469	2,427
2024-10-24	43.030	43.030	42.530	42.640	40.631	295
2024-10-23	43.320	43.320	42.560	42.600	40.593	1,555
2024-10-22	43.120	43.320	43.120	43.320	41.279	429
2024-10-21	44.870	44.870	43.320	43.520	41.470	191
2024-10-18	43.320	44.080	43.320	44.080	42.004	958
2024-10-17	43.410	43.800	43.320	43.320	41.279	239
2024-10-16	42.560	42.800	42.490	42.490	40.489	6,158
2024-10-15	42.720	42.880	42.320	42.320	40.327	515
2024-10-14	41.920	42.080	41.720	42.080	40.098	123
2024-10-11	41.920	42.480	41.920	42.040	40.060	212
2024-10-10	42.260	42.260	41.280	41.680	39.717	1,050
2024-10-09	41.470	41.960	41.440	41.840	39.869	4,259
2024-10-08	41.230	41.480	41.200	41.480	39.526	625
2024-10-07	40.970	41.640	40.970	41.640	39.679	1,721
2024-10-04	41.680	41.840	41.640	41.760	39.793	8
2024-10-03	42.000	42.160	41.660	41.680	39.717	1,527
2024-10-02	42.550	42.550	41.800	42.000	40.022	429
2024-10-01	42.240	42.590	42.000	42.560	40.555	1,437
2024-09-30	42.760	42.760	42.240	42.240	40.250	1,375
2024-09-27	43.000	43.000	42.520	42.520	40.517	170
2024-09-26	42.140	42.610	42.140	42.610	40.603	8,187
2024-09-25	41.000	41.000	40.600	40.720	38.802	122
2024-09-24	41.570	41.570	41.160	41.320	39.374	1,511
2024-09-23	41.360	41.760	41.360	41.570	39.612	120
2024-09-20	40.160	40.880	40.160	40.880	38.954	168
2024-09-19	40.720	41.200	40.720	40.980	39.050	842
2024-09-18	40.340	40.400	40.160	40.200	38.306	723
2024-09-17	40.800	40.880	40.560	40.760	38.840	203
2024-09-16	41.250	41.250	40.440	40.640	38.726	79
2024-09-13	41.480	41.800	40.320	40.840	38.916	1,832
2024-09-12	41.000	41.700	41.000	41.480	39.526	1,831
2024-09-11	40.120	40.450	39.960	40.450	38.545	395
2024-09-10	40.000	40.040	39.680	39.760	37.887	318
2024-09-09	39.570	40.200	39.570	39.880	38.001	306
2024-09-06	39.120	39.600	39.120	39.360	37.506	563
2024-09-05	39.680	40.200	39.680	39.920	38.040	108
2024-09-04	40.290	40.640	40.080	40.560	38.649	1,382
2024-09-03	40.200	40.700	39.800	39.800	37.925	12,480
2024-09-02	40.420	40.420	39.240	40.350	38.449	3,562
2024-08-30	40.800	41.400	39.600	40.360	38.459	9,157
2024-08-29	39.510	41.000	38.670	40.800	38.878	5,991
2024-08-28	41.250	41.410	40.580	41.160	39.221	1,132
2024-08-27	40.410	41.490	40.410	41.050	38.389	471
2024-08-26	41.350	41.680	40.520	40.520	37.893	3,497
2024-08-23	41.320	41.320	40.960	41.080	38.417	233
2024-08-22	40.130	41.310	40.130	41.310	38.632	2,708
2024-08-21	39.400	40.040	39.400	39.880	37.295	312

← NewerPage 9 of 21 · 1,252 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.