Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-15	33.300	33.460	32.940	33.080	30.058	16,720
2023-12-14	33.420	33.920	33.180	33.300	30.258	19,199
2023-12-13	32.740	32.920	32.640	32.700	29.713	6,746
2023-12-12	33.120	33.120	32.700	32.720	29.731	19,397
2023-12-11	32.840	32.980	32.700	32.860	29.858	21,418
2023-12-08	32.640	33.160	32.580	33.000	29.986	5,889
2023-12-07	32.480	32.640	32.220	32.380	29.422	9,874
2023-12-06	32.560	32.840	32.280	32.540	29.568	12,043
2023-12-05	32.600	33.040	32.500	33.040	30.022	18,066
2023-12-04	32.960	32.960	32.680	32.820	29.822	19,146
2023-12-01	32.180	32.880	32.180	32.880	29.877	6,388
2023-11-30	31.860	32.300	31.840	32.120	29.186	8,232
2023-11-29	32.000	32.200	31.800	31.820	28.913	17,350
2023-11-28	32.160	32.280	31.940	32.220	29.277	17,569
2023-11-27	32.720	32.860	32.560	32.560	29.586	16,781
2023-11-24	32.580	32.800	32.480	32.700	29.713	11,539
2023-11-23	32.700	32.740	32.500	32.580	29.604	16,692
2023-11-22	32.340	32.880	32.340	32.840	29.840	128,254
2023-11-21	32.360	32.380	32.200	32.320	29.368	113,717
2023-11-20	32.500	32.620	32.120	32.280	29.331	222,496
2023-11-17	32.300	32.620	32.240	32.240	29.295	218,531
2023-11-16	32.820	32.860	32.320	32.380	29.422	26,378
2023-11-15	33.800	34.180	32.820	32.840	29.840	102,775
2023-11-14	33.500	33.800	33.360	33.600	30.531	100,899
2023-11-13	32.580	33.320	32.520	33.320	30.276	43,617
2023-11-10	34.680	34.720	31.640	32.840	29.840	231,436
2023-11-09	37.120	37.740	37.120	37.540	34.111	55,339
2023-11-08	37.100	37.540	37.080	37.300	33.893	50,496
2023-11-07	36.900	37.200	36.880	37.160	33.766	6,217
2023-11-06	37.200	37.300	36.960	37.080	33.693	179,798
2023-11-03	37.020	37.480	36.960	37.160	33.766	107,152
2023-11-02	36.940	37.100	36.860	36.940	33.566	5,630
2023-11-01	36.300	36.600	36.160	36.480	33.148	2,132
2023-10-31	35.960	36.140	35.740	36.120	32.821	2,041
2023-10-30	35.400	35.840	35.400	35.700	32.439	53,573
2023-10-27	35.580	35.660	35.160	35.160	31.948	16,777
2023-10-26	36.480	36.480	35.900	36.200	32.893	60,027
2023-10-25	36.260	36.520	36.240	36.520	33.184	2,238
2023-10-24	35.820	36.280	35.760	36.280	32.966	22,699
2023-10-23	35.960	36.020	35.660	35.820	32.548	2,636
2023-10-20	35.820	36.180	35.820	36.000	32.712	3,295
2023-10-19	36.460	36.800	36.100	36.160	32.857	53,126
2023-10-18	36.140	36.460	36.080	36.280	32.966	2,379
2023-10-17	36.180	36.380	36.120	36.240	32.930	2,943
2023-10-16	35.680	36.160	35.620	36.100	32.802	40,340
2023-10-13	35.960	35.960	35.460	35.520	32.275	42,342
2023-10-12	36.500	36.680	36.080	36.080	32.784	4,668
2023-10-11	35.640	36.300	35.640	36.180	32.875	2,673
2023-10-10	36.080	36.240	36.020	36.120	32.821	3,932
2023-10-09	35.700	35.800	35.600	35.760	32.493	2,018
2023-10-06	35.500	35.580	35.100	35.580	32.330	9,637
2023-10-05	35.580	35.660	35.500	35.600	32.348	2,085
2023-10-04	35.280	35.720	35.160	35.280	32.057	42,738
2023-10-03	35.080	35.480	35.060	35.200	31.985	1,655
2023-10-02	35.340	35.620	35.040	35.160	31.948	8,093
2023-09-29	35.780	36.000	35.440	35.440	32.203	6,182
2023-09-28	35.660	35.680	35.240	35.540	32.294	15,412
2023-09-27	35.720	35.720	35.340	35.420	32.185	13,944
2023-09-26	36.000	36.320	35.660	35.820	32.548	9,267
2023-09-25	36.420	36.680	36.120	36.340	33.020	3,454

← NewerPage 13 of 22 · 1,279 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.