Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-12	34.460	34.520	34.360	34.380	31.580	10,912
2024-03-11	33.960	34.200	33.760	34.200	31.415	8,714
2024-03-08	33.860	34.080	33.780	34.060	31.286	2,475
2024-03-07	33.780	33.880	33.500	33.880	31.121	6,790
2024-03-06	34.340	34.340	33.820	33.860	31.103	7,526
2024-03-05	34.320	34.680	34.260	34.420	31.617	4,132
2024-03-04	34.580	34.600	34.340	34.460	31.654	4,209
2024-03-01	34.960	35.080	34.620	34.840	32.003	7,938
2024-02-29	34.720	34.760	34.400	34.760	31.929	6,200
2024-02-28	35.540	35.720	35.200	35.200	31.985	12,580
2024-02-27	35.300	35.600	35.280	35.480	32.239	13,021
2024-02-26	35.100	35.280	34.840	35.000	31.803	11,827
2024-02-23	35.060	35.200	34.920	35.080	31.876	5,424
2024-02-22	34.920	34.980	34.660	34.860	31.676	8,177
2024-02-21	35.000	35.120	34.780	34.900	31.712	819
2024-02-20	34.300	34.740	34.300	34.720	31.548	8,556
2024-02-19	34.140	34.440	34.080	34.200	31.076	3,869
2024-02-16	34.240	34.480	34.080	34.220	31.094	11,991
2024-02-15	34.300	34.360	33.800	33.940	30.840	32,838
2024-02-14	33.600	33.620	33.360	33.540	30.476	2,494
2024-02-13	33.960	34.020	33.640	33.720	30.640	8,889
2024-02-12	34.060	34.060	33.720	33.940	30.840	10,091
2024-02-09	34.200	34.280	33.960	33.960	30.858	6,624
2024-02-08	34.740	34.740	34.280	34.340	31.203	6,399
2024-02-07	35.000	35.100	34.480	34.480	31.330	7,125
2024-02-06	34.980	35.000	34.460	34.800	31.621	9,618
2024-02-05	34.720	34.860	34.600	34.800	31.621	5,939
2024-02-02	34.440	35.220	34.380	34.380	31.240	40,154
2024-02-01	33.960	34.000	33.500	33.980	30.876	6,251
2024-01-31	33.280	33.660	33.240	33.600	30.531	24,737
2024-01-30	32.140	34.280	32.040	33.460	30.404	31,442
2024-01-29	33.220	33.660	33.200	33.360	30.313	16,591
2024-01-26	33.020	33.640	32.920	33.380	30.331	21,872
2024-01-25	31.800	32.040	31.700	31.920	29.004	3,546
2024-01-24	31.880	32.060	31.620	31.720	28.823	7,188
2024-01-23	31.620	31.840	31.480	31.500	28.623	10,023
2024-01-22	31.920	31.980	31.700	31.700	28.804	2,411
2024-01-19	32.180	32.260	31.580	31.800	28.895	10,442
2024-01-18	32.000	32.120	31.780	31.980	29.059	9,987
2024-01-17	32.200	32.280	31.920	32.260	29.313	20,058
2024-01-16	32.400	32.800	32.360	32.560	29.586	13,215
2024-01-15	32.760	32.860	32.520	32.860	29.858	12,257
2024-01-12	32.580	32.860	32.300	32.840	29.840	9,486
2024-01-11	32.600	32.820	32.560	32.740	29.749	9,273
2024-01-10	32.460	32.780	32.460	32.540	29.568	16,690
2024-01-09	32.560	32.560	32.160	32.420	29.459	7,515
2024-01-08	32.300	32.560	32.260	32.420	29.459	6,673
2024-01-05	32.300	32.540	31.920	32.400	29.440	15,728
2024-01-04	32.640	32.860	32.500	32.860	29.858	14,762
2024-01-03	32.840	32.960	32.360	32.540	29.568	25,074
2024-01-02	33.320	33.320	32.360	32.680	29.695	27,859
2023-12-29	32.900	33.200	32.900	33.200	30.167	7,780
2023-12-28	32.920	33.000	32.700	32.820	29.822	12,188
2023-12-27	33.040	33.040	32.820	32.920	29.913	13,180
2023-12-22	32.800	33.040	32.800	33.040	30.022	4,399
2023-12-21	33.080	33.080	32.820	32.860	29.858	12,164
2023-12-20	33.280	33.440	33.080	33.100	30.076	6,627
2023-12-19	33.320	33.320	32.940	33.080	30.058	8,617
2023-12-18	32.900	33.080	32.800	33.080	30.058	10,749
2023-12-15	33.300	33.460	32.940	33.080	30.058	16,720

← NewerPage 12 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.