Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	39.480	39.920	39.480	39.920	35.729	5,831
2023-06-29	39.100	39.360	39.020	39.160	35.048	4,131
2023-06-28	38.900	38.960	38.720	38.940	34.851	4,426
2023-06-27	38.700	38.880	38.580	38.740	34.672	1,957
2023-06-26	39.060	39.140	38.740	38.740	34.672	3,435
2023-06-23	39.260	39.480	39.060	39.060	34.959	6,420
2023-06-22	38.700	39.200	38.660	39.200	35.084	4,437
2023-06-21	38.940	39.020	38.740	38.900	34.816	7,600
2023-06-20	39.200	39.560	39.000	39.140	35.030	8,457
2023-06-19	39.700	39.760	39.160	39.400	35.263	11,116
2023-06-16	40.120	40.160	39.880	39.880	35.693	5,182
2023-06-15	39.400	39.900	39.300	39.740	35.567	12,133
2023-06-14	39.920	40.260	39.840	40.180	35.961	3,720
2023-06-13	39.500	39.840	39.400	39.680	35.514	3,082
2023-06-12	39.740	39.880	39.360	39.400	35.263	1,991
2023-06-09	39.440	39.480	39.340	39.400	35.263	4,520
2023-06-08	39.360	39.400	39.000	39.380	35.245	8,568
2023-06-07	39.140	39.460	39.120	39.360	35.227	3,459
2023-06-06	39.180	39.620	38.960	39.480	35.335	6,165
2023-06-05	39.640	39.640	39.080	39.100	34.995	12,134
2023-06-02	39.400	39.760	39.000	39.000	34.905	4,908
2023-06-01	39.540	39.760	39.200	39.360	35.227	4,404
2023-05-31	39.380	39.680	39.380	39.440	35.299	3,027
2023-05-30	40.800	40.800	39.620	39.700	35.532	10,674
2023-05-29	40.600	41.220	40.600	41.000	36.695	190
2023-05-26	40.460	40.740	40.360	40.640	36.373	4,839
2023-05-25	40.400	40.400	40.060	40.320	36.087	10,769
2023-05-24	41.040	41.040	40.120	40.560	36.301	86,237
2023-05-23	41.080	41.460	41.080	41.140	36.820	58,852
2023-05-22	41.360	41.360	41.120	41.280	36.946	7,586
2023-05-19	41.320	41.440	41.120	41.320	36.982	108,700
2023-05-18	41.240	41.400	41.060	41.160	36.838	34,578
2023-05-17	41.040	41.320	40.900	40.920	36.624	6,132
2023-05-16	41.480	41.880	41.280	41.320	36.982	10,251
2023-05-15	41.240	41.240	41.020	41.160	36.838	7,511
2023-05-12	41.420	41.500	40.740	40.980	36.677	9,116
2023-05-11	42.160	42.160	41.680	42.020	37.608	138,034
2023-05-10	42.240	42.400	41.740	41.740	37.357	5,440
2023-05-09	42.600	42.600	42.360	42.480	38.020	3,179
2023-05-08	42.840	42.880	42.600	42.640	38.163	727
2023-05-05	42.560	42.620	42.240	42.620	38.145	1,485
2023-05-04	42.120	42.660	42.100	42.640	38.163	4,039
2023-05-03	41.900	42.360	41.900	42.180	37.751	5,922
2023-05-02	42.180	42.180	41.540	41.720	37.340	130,237
2023-04-28	42.120	42.440	41.480	41.900	37.501	4,375
2023-04-27	42.120	42.700	42.120	42.640	38.163	2,003
2023-04-26	42.940	42.960	42.500	42.620	38.145	2,487
2023-04-25	42.680	43.320	42.660	43.160	38.628	2,783
2023-04-24	42.960	43.180	42.780	42.840	38.342	6,439
2023-04-21	42.720	43.000	42.720	42.960	38.449	5,187
2023-04-20	42.360	42.640	42.080	42.540	38.073	1,385
2023-04-19	42.140	42.520	42.140	42.260	37.823	4,850
2023-04-18	42.240	42.340	41.800	41.840	37.447	38,891
2023-04-17	42.280	42.480	42.100	42.200	37.769	91,675
2023-04-14	42.440	42.440	42.200	42.240	37.805	215
2023-04-13	42.300	42.360	42.220	42.220	37.787	1,300
2023-04-12	42.400	42.500	42.140	42.280	37.841	1,097
2023-04-11	42.540	42.540	42.180	42.360	37.912	5,169
2023-04-06	42.300	42.640	42.240	42.480	38.020	5,206
2023-04-05	42.080	43.000	42.060	43.000	38.485	1,647

← NewerPage 15 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.