Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	31.795	31.825	31.300	31.520	28.953	6,058
2024-06-06	31.565	31.955	31.370	31.890	29.293	13,908
2024-06-05	31.400	31.500	31.090	31.255	28.710	6,732
2024-06-04	31.030	31.130	30.760	31.060	28.531	10,796
2024-06-03	31.290	31.460	30.960	31.065	28.535	12,465
2024-05-31	30.570	30.960	30.500	30.960	28.439	12,480
2024-05-30	30.445	30.755	30.445	30.685	28.186	10,968
2024-05-29	30.915	30.935	30.480	30.495	28.012	23,715
2024-05-28	31.475	31.510	30.860	30.985	28.462	36,227
2024-05-27	32.600	32.600	31.645	32.400	29.762	3,254
2024-05-24	31.670	31.820	31.540	31.635	29.059	6,097
2024-05-23	32.310	32.310	31.870	31.875	29.279	5,374
2024-05-22	32.235	32.285	31.995	32.240	29.615	6,964
2024-05-21	32.395	32.440	32.220	32.270	29.642	10,587
2024-05-20	32.790	32.885	32.685	32.755	30.088	4,998
2024-05-17	32.960	32.960	32.640	32.770	30.101	8,271
2024-05-16	32.805	33.025	32.625	32.810	30.138	4,754
2024-05-15	33.235	33.235	32.710	32.720	30.056	10,486
2024-05-14	33.035	33.410	32.960	33.130	30.432	6,736
2024-05-13	33.285	33.285	32.950	33.025	30.336	5,180
2024-05-10	33.040	33.165	32.960	33.165	30.464	10,983
2024-05-09	32.770	33.155	32.770	32.945	30.262	5,739
2024-05-08	32.600	32.720	32.595	32.685	30.023	3,534
2024-05-07	32.195	32.330	32.055	32.140	29.523	10,438
2024-05-06	31.600	32.645	31.600	31.800	29.210	16,233
2024-05-03	32.475	32.495	31.800	31.800	29.210	56,671
2024-05-02	32.220	32.325	31.870	32.010	29.403	18,559
2024-04-30	32.535	32.880	32.495	32.625	29.968	23,822
2024-04-29	32.600	32.880	32.490	32.510	29.863	12,667
2024-04-26	32.575	32.655	32.320	32.445	29.803	4,353
2024-04-25	32.715	32.890	32.115	32.290	29.661	11,654
2024-04-24	32.850	33.055	32.785	32.845	30.170	3,898
2024-04-23	33.305	33.360	32.850	32.850	30.175	4,989
2024-04-22	33.525	33.535	33.145	33.225	30.519	4,780
2024-04-19	32.985	33.110	32.780	33.110	30.414	5,579
2024-04-18	32.990	33.465	32.990	33.085	30.391	7,104
2024-04-17	32.205	33.055	32.200	32.825	30.152	7,467
2024-04-16	32.400	32.595	32.200	32.260	29.633	6,210
2024-04-15	32.465	32.840	32.370	32.570	29.918	11,940
2024-04-12	33.000	33.235	32.730	32.735	30.069	5,559
2024-04-11	33.105	33.180	32.990	32.990	30.304	3,302
2024-04-10	33.240	33.250	32.995	33.140	30.441	2,853
2024-04-09	33.000	33.390	32.940	32.985	30.299	4,242
2024-04-08	33.295	33.295	33.050	33.180	30.478	5,607
2024-04-05	33.475	33.865	33.350	33.410	30.689	3,042
2024-04-04	33.920	34.150	33.880	33.955	31.190	11,869
2024-04-03	34.545	34.545	33.975	34.060	31.286	3,088
2024-04-02	34.290	34.585	34.260	34.545	31.732	4,936
2024-03-28	34.460	34.560	34.340	34.340	31.544	1,756
2024-03-27	34.240	34.420	34.100	34.380	31.580	13,203
2024-03-26	33.600	34.220	33.540	34.220	31.433	6,460
2024-03-25	34.020	34.060	33.760	33.860	31.103	6,125
2024-03-22	34.020	34.180	33.940	34.020	31.250	1,548
2024-03-21	33.700	33.840	33.460	33.760	31.011	9,633
2024-03-20	32.940	33.520	32.940	33.380	30.662	6,889
2024-03-19	33.560	33.560	33.220	33.400	30.680	7,241
2024-03-18	34.100	34.100	33.620	33.740	30.992	8,650
2024-03-15	34.100	34.140	33.920	34.140	31.360	6,202
2024-03-14	34.780	35.000	34.200	34.280	31.489	14,618
2024-03-13	34.320	34.360	34.260	34.300	31.507	8,883

← NewerPage 11 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.