Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	29.640	29.830	29.500	29.505	27.617	6,917
2024-08-29	29.815	30.525	29.430	29.585	27.692	10,921
2024-08-28	30.170	30.245	30.000	30.050	27.603	20,896
2024-08-27	30.325	30.420	30.185	30.235	27.773	38,400
2024-08-26	29.925	30.530	29.925	30.500	28.016	5,380
2024-08-23	29.895	30.065	29.850	30.015	27.571	10,505
2024-08-22	29.305	29.760	29.305	29.620	27.208	4,176
2024-08-21	28.910	29.450	28.810	29.360	26.969	48,593
2024-08-20	29.290	29.290	28.790	28.795	26.450	15,072
2024-08-19	29.290	29.340	29.140	29.310	26.923	26,834
2024-08-16	29.590	29.590	29.165	29.190	26.813	14,870
2024-08-15	29.245	29.615	29.120	29.615	27.203	9,938
2024-08-14	29.130	29.155	28.640	28.860	26.510	8,503
2024-08-13	28.745	28.990	28.630	28.990	26.629	3,101
2024-08-12	28.730	28.765	28.580	28.715	26.377	9,123
2024-08-09	28.175	28.650	28.175	28.385	26.074	6,685
2024-08-08	27.900	28.085	27.780	28.085	25.798	8,360
2024-08-07	27.695	28.135	27.500	28.100	25.812	11,784
2024-08-06	27.715	27.780	27.400	27.605	25.357	15,806
2024-08-05	27.835	27.995	27.460	27.505	25.265	24,823
2024-08-02	28.300	28.300	27.920	27.995	25.715	8,759
2024-08-01	28.755	28.860	28.405	28.485	26.165	16,582
2024-07-31	29.150	29.595	28.640	28.725	26.386	12,565
2024-07-30	30.000	30.005	27.135	28.785	26.441	108,072
2024-07-29	30.320	30.415	30.250	30.370	27.897	2,524
2024-07-26	30.085	30.450	30.085	30.415	27.938	3,555
2024-07-25	29.715	30.270	29.600	30.110	27.658	22,621
2024-07-24	29.445	29.800	29.445	29.745	27.323	9,883
2024-07-23	29.715	29.900	29.635	29.690	27.272	3,956
2024-07-22	30.020	30.260	29.770	29.780	27.355	5,110
2024-07-19	30.170	30.170	29.440	29.575	27.167	8,378
2024-07-18	30.250	30.250	30.000	30.025	27.580	3,603
2024-07-17	29.635	30.065	29.605	29.900	27.465	5,463
2024-07-16	29.510	29.715	29.430	29.635	27.222	9,707
2024-07-15	29.945	30.115	29.590	29.675	27.259	10,011
2024-07-12	30.200	30.375	30.080	30.260	27.796	10,203
2024-07-11	30.000	30.395	30.000	30.270	27.805	2,913
2024-07-10	29.355	29.710	29.355	29.710	27.291	7,148
2024-07-09	29.765	29.845	29.295	29.295	26.909	10,802
2024-07-08	30.020	30.035	29.690	29.690	27.272	7,772
2024-07-05	30.085	30.165	29.900	29.910	27.474	5,348
2024-07-04	29.875	30.070	29.765	29.985	27.543	4,086
2024-07-03	29.605	29.860	29.520	29.860	27.428	58,224
2024-07-02	29.095	29.270	29.010	29.150	26.776	31,183
2024-07-01	29.650	29.650	29.210	29.370	26.978	19,247
2024-06-28	29.905	29.905	29.440	29.515	27.112	18,383
2024-06-27	30.200	30.200	29.610	29.650	27.236	23,768
2024-06-26	30.605	30.650	30.200	30.290	27.823	15,569
2024-06-25	30.775	30.790	30.515	30.540	28.053	7,428
2024-06-24	30.605	30.730	30.455	30.590	28.099	17,071
2024-06-21	30.565	30.765	30.340	30.605	28.113	8,826
2024-06-20	30.470	30.770	30.330	30.675	28.177	5,600
2024-06-19	30.210	30.570	29.910	30.570	28.081	10,903
2024-06-18	30.730	30.730	30.360	30.360	27.888	10,144
2024-06-17	30.920	30.920	30.485	30.575	28.085	1,870
2024-06-14	30.590	30.960	30.590	30.695	28.195	8,231
2024-06-13	30.795	30.835	30.395	30.590	28.099	4,404
2024-06-12	30.820	31.045	30.820	30.920	28.402	6,127
2024-06-11	30.920	30.985	30.640	30.875	28.361	13,620
2024-06-10	31.350	31.480	31.010	31.050	28.522	7,303

← NewerPage 10 of 22 · 1,278 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.2669 GBP
2026-04-16	0.1779 GBP
2025-10-16	0.5679 GBP
2025-02-27	0.3732 GBP
2024-08-29	0.5599 GBP
2024-02-29	0.3799 GBP
2023-08-24	0.5829 GBP
2023-03-02	0.3655 GBP
2022-08-25	0.5550 GBP
2022-02-24	0.3480 GBP
2021-08-26	0.5286 GBP
2021-02-25	0.3314 GBP
2020-08-13	0.5034 GBP
2020-02-27	0.3249 GBP
2019-08-08	0.5034 GBP
2019-02-28	0.3094 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.