Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-04	41.880	41.920	41.660	41.720	37.340	1,369
2023-04-03	41.600	41.720	41.420	41.720	37.340	2,865
2023-03-31	41.800	41.800	41.600	41.800	37.411	3,469
2023-03-30	41.400	41.600	41.000	41.400	37.053	1,268
2023-03-29	41.200	41.200	40.800	41.200	36.874	550
2023-03-28	41.400	41.800	41.200	41.800	37.411	400
2023-03-27	41.600	41.800	41.400	41.600	37.232	4,597
2023-03-24	41.200	41.800	41.200	41.600	37.232	2,608
2023-03-23	41.200	41.200	40.600	41.000	36.695	1,219
2023-03-22	40.800	41.600	40.800	41.600	37.232	1,280
2023-03-21	41.200	41.200	40.400	40.600	36.337	1,170
2023-03-20	40.400	41.000	40.400	41.000	36.695	2,292
2023-03-17	40.800	40.800	40.200	40.400	36.158	1,818
2023-03-16	40.000	41.200	40.000	41.000	36.695	6,618
2023-03-15	40.200	40.200	39.600	40.000	35.800	1,447
2023-03-14	40.000	40.400	39.600	40.400	36.158	422
2023-03-13	40.000	40.200	39.400	40.000	35.800	7,977
2023-03-10	40.600	40.600	40.000	40.400	36.158	1,809
2023-03-09	40.200	40.600	40.200	40.600	36.337	994
2023-03-08	40.600	40.600	40.200	40.400	36.158	2,799
2023-03-07	40.600	40.600	40.600	40.600	36.337	334
2023-03-06	40.800	41.000	40.400	40.800	36.516	1,882
2023-03-03	41.200	41.400	40.800	41.200	36.874	4,130
2023-03-02	40.000	41.400	40.000	41.400	37.053	1,592
2023-03-01	40.800	40.800	40.400	40.800	36.189	3,854
2023-02-28	41.000	41.200	40.800	41.000	36.366	2,632
2023-02-27	42.000	42.000	41.400	41.600	36.899	3,374
2023-02-24	41.400	41.600	41.400	41.400	36.721	1,263
2023-02-23	41.600	41.600	41.200	41.400	36.721	2,123
2023-02-22	41.000	41.600	41.000	41.600	36.899	3,815
2023-02-21	40.600	41.400	40.600	41.400	36.721	5,817
2023-02-20	41.000	41.200	40.600	41.200	36.544	1,799
2023-02-17	40.400	40.800	40.200	40.800	36.189	920
2023-02-16	41.000	41.200	40.800	41.000	36.366	1,885
2023-02-15	40.600	40.800	40.400	40.800	36.189	1,797
2023-02-14	40.800	41.000	40.400	40.600	36.012	2,953
2023-02-13	40.200	40.800	40.000	40.600	36.012	3,136
2023-02-10	40.200	40.200	39.800	40.200	35.657	5,955
2023-02-09	40.800	40.800	40.200	40.400	35.834	2,684
2023-02-08	40.200	40.200	40.200	40.200	35.657	4,652
2023-02-07	40.800	40.800	39.600	39.800	35.302	3,860
2023-02-06	40.800	40.800	40.400	40.600	36.012	3,057
2023-02-03	40.400	41.000	40.200	40.600	36.012	7,449
2023-02-02	40.400	40.800	39.800	40.200	35.657	9,038
2023-02-01	40.400	41.200	40.400	40.400	35.834	6,392
2023-01-31	40.000	40.400	40.000	40.400	35.834	5,051
2023-01-30	39.400	39.800	39.200	39.400	34.947	5,520
2023-01-27	39.600	40.000	38.800	39.400	34.947	16,456
2023-01-26	40.600	41.000	39.400	40.000	35.479	32,869
2023-01-25	42.400	42.400	42.000	42.000	37.253	699
2023-01-24	43.000	43.000	42.200	42.600	37.786	1,163
2023-01-23	42.400	43.000	42.400	42.800	37.963	433
2023-01-20	42.400	42.600	42.200	42.400	37.608	2,175
2023-01-19	42.600	43.000	42.600	42.800	37.963	601
2023-01-18	43.800	43.800	42.400	42.400	37.608	2,763
2023-01-17	42.400	43.600	42.400	43.400	38.495	2,892
2023-01-16	42.200	42.600	42.000	42.400	37.608	5,764
2023-01-13	41.800	42.400	41.800	42.200	37.431	2,894
2023-01-12	42.200	42.400	41.400	41.800	37.076	1,474
2023-01-11	42.000	42.000	42.000	42.000	37.253	1,045

← NewerPage 16 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.