Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-22	36.520	37.080	36.520	36.720	33.366	6,740
2023-09-21	37.160	37.340	36.660	36.660	33.311	2,813
2023-09-20	37.320	37.480	37.240	37.340	33.929	4,118
2023-09-19	37.160	37.160	36.900	37.040	33.657	90,793
2023-09-18	37.100	37.280	36.800	37.020	33.638	6,016
2023-09-15	37.780	37.900	37.220	37.220	33.820	2,850
2023-09-14	36.940	37.440	36.700	37.380	33.965	6,407
2023-09-13	36.840	37.060	36.460	37.060	33.675	4,564
2023-09-12	37.440	37.520	37.160	37.160	33.766	4,505
2023-09-11	37.480	37.540	37.280	37.420	34.002	2,013
2023-09-08	37.400	37.600	37.300	37.560	34.129	50,666
2023-09-07	37.120	37.580	36.860	37.380	33.965	6,081
2023-09-06	37.260	37.760	37.100	37.500	34.075	1,571
2023-09-05	37.640	37.640	37.380	37.440	34.020	13,151
2023-09-04	38.020	38.100	37.800	37.860	34.402	19,731
2023-09-01	38.240	38.420	37.820	37.880	34.420	7,904
2023-08-31	38.600	38.620	38.380	38.440	34.929	1,913
2023-08-30	39.120	39.240	38.860	39.060	35.492	1,821
2023-08-29	38.740	39.060	38.660	38.880	35.328	3,379
2023-08-28	38.940	38.940	38.480	38.580	35.056	115
2023-08-25	38.400	38.660	38.400	38.540	35.020	2,271
2023-08-24	38.660	38.760	38.540	38.540	35.020	1,125
2023-08-23	38.680	38.800	38.640	38.800	34.726	5,633
2023-08-22	38.600	38.900	38.500	38.600	34.547	8,413
2023-08-21	38.560	38.900	38.460	38.520	34.476	1,127
2023-08-18	38.520	38.700	38.360	38.560	34.511	5,165
2023-08-17	38.900	39.040	38.560	38.680	34.619	3,774
2023-08-16	39.100	39.300	39.040	39.040	34.941	647
2023-08-15	39.560	39.560	39.000	39.160	35.048	1,679
2023-08-14	39.100	39.700	39.100	39.700	35.532	5,168
2023-08-11	39.520	39.520	38.980	39.200	35.084	5,114
2023-08-10	39.260	39.720	39.160	39.660	35.496	997
2023-08-09	39.160	39.200	38.980	39.000	34.905	2,179
2023-08-08	39.040	39.040	38.720	38.800	34.726	1,221
2023-08-07	38.800	38.940	38.500	38.760	34.690	4,073
2023-08-04	38.780	39.000	38.540	38.920	34.834	1,899
2023-08-03	39.340	39.340	38.860	39.080	34.977	1,614
2023-08-02	39.240	39.820	39.220	39.660	35.496	5,778
2023-08-01	39.940	41.020	38.980	40.000	35.800	12,498
2023-07-31	39.860	40.040	39.800	39.960	35.764	6,371
2023-07-28	40.040	40.340	40.040	40.260	36.033	6,175
2023-07-27	39.920	40.460	39.900	40.320	36.087	3,030
2023-07-26	40.300	40.300	39.880	39.880	35.693	2,441
2023-07-25	40.240	40.480	40.220	40.380	36.140	2,702
2023-07-24	39.880	40.160	39.640	40.040	35.836	2,813
2023-07-21	39.860	40.020	39.480	39.980	35.782	7,935
2023-07-20	39.560	39.620	39.300	39.440	35.299	4,683
2023-07-19	39.580	40.120	39.540	39.880	35.693	6,208
2023-07-18	39.060	39.320	39.060	39.260	35.138	2,822
2023-07-17	39.320	39.460	39.140	39.240	35.120	1,223
2023-07-14	39.460	39.680	39.440	39.500	35.353	26,211
2023-07-13	39.340	39.420	39.220	39.320	35.192	4,259
2023-07-12	39.020	39.120	38.840	39.000	34.905	6,617
2023-07-11	38.680	39.220	38.680	38.980	34.887	18,466
2023-07-10	38.640	38.840	38.560	38.640	34.583	7,177
2023-07-07	39.000	39.000	38.640	38.760	34.690	3,072
2023-07-06	39.560	39.560	39.180	39.180	35.066	3,435
2023-07-05	40.000	40.020	39.680	39.740	35.567	2,904
2023-07-04	40.000	40.240	39.940	39.980	35.782	3,471
2023-07-03	39.720	39.980	39.660	39.760	35.585	6,031

← NewerPage 14 of 22 · 1,275 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.