Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-10	41.400	41.800	41.200	41.800	37.076	526
2023-01-09	42.200	42.200	41.600	42.000	37.253	4,612
2023-01-06	41.600	42.200	41.000	42.200	37.431	5,299
2023-01-05	41.800	42.200	41.600	42.000	37.253	1,236
2023-01-04	42.000	42.400	41.800	42.200	37.431	1,029
2023-01-03	42.000	42.400	41.800	41.800	37.076	5,346
2023-01-02	43.000	43.000	41.200	41.400	36.721	595
2022-12-30	42.000	42.000	41.400	41.400	36.721	772
2022-12-29	41.600	42.200	41.600	42.200	37.431	1,403
2022-12-28	42.400	42.400	41.800	42.200	37.431	2,058
2022-12-27	43.000	43.000	42.400	42.400	37.608	467
2022-12-23	42.200	42.800	42.200	42.400	37.608	2,359
2022-12-22	42.800	42.800	42.200	42.400	37.608	3,227
2022-12-21	42.200	43.000	42.200	42.800	37.963	5,842
2022-12-20	42.000	42.400	42.000	42.000	37.253	2,916
2022-12-19	42.400	42.600	42.000	42.200	37.431	541
2022-12-16	42.200	42.400	41.600	42.400	37.608	2,118
2022-12-15	44.200	44.200	42.600	42.800	37.963	3,891
2022-12-14	43.800	44.400	43.800	44.400	39.382	456
2022-12-13	43.800	44.400	43.800	44.400	39.382	302
2022-12-12	44.200	44.200	43.800	44.000	39.027	591
2022-12-09	44.200	44.200	44.200	44.200	39.205	548
2022-12-08	44.600	44.800	43.800	44.800	39.737	3,663
2022-12-07	44.800	45.000	44.600	44.600	39.560	1,426
2022-12-06	45.000	45.000	44.600	44.600	39.560	709
2022-12-05	45.000	45.400	45.000	45.400	40.269	563
2022-12-02	45.200	45.600	44.800	44.800	39.737	657
2022-12-01	45.000	45.800	45.000	45.400	40.269	3,539
2022-11-30	44.200	44.800	44.000	44.600	39.560	2,789
2022-11-29	44.400	44.600	44.000	44.000	39.027	1,346
2022-11-28	43.800	44.600	43.800	44.200	39.205	4,666
2022-11-25	44.600	44.600	44.000	44.000	39.027	594
2022-11-24	44.000	44.400	44.000	44.000	39.027	104
2022-11-23	43.600	44.200	43.600	44.200	39.205	984
2022-11-22	44.000	44.000	43.600	43.600	38.673	144
2022-11-21	43.000	43.600	42.800	43.400	38.495	1,427
2022-11-18	42.800	42.800	42.600	42.600	37.786	525
2022-11-17	42.400	42.400	41.800	42.000	37.253	3,365
2022-11-16	42.000	42.400	41.800	42.400	37.608	1,598
2022-11-15	42.400	42.600	42.000	42.000	37.253	2,029
2022-11-14	42.200	42.200	42.200	42.200	37.431	657
2022-11-11	43.400	43.400	41.800	42.000	37.253	1,222
2022-11-10	42.200	43.400	42.200	43.200	38.318	12,200
2022-11-09	41.800	41.800	41.400	41.800	37.076	2,017
2022-11-08	42.000	42.400	42.000	42.400	37.608	449
2022-11-07	42.400	42.800	42.200	42.400	37.608	2,010
2022-11-04	41.800	43.200	41.800	42.400	37.608	2,238
2022-11-03	42.200	42.200	41.600	41.800	37.076	1,617
2022-11-02	42.800	42.800	42.600	42.600	37.786	1,333
2022-11-01	42.600	43.000	42.600	42.600	37.786	1,446
2022-10-31	41.800	42.400	41.800	42.400	37.608	1,503
2022-10-28	41.000	42.200	41.000	41.800	37.076	7,794
2022-10-27	41.800	41.800	41.400	41.600	36.899	3,098
2022-10-26	41.800	42.000	41.000	41.800	37.076	2,803
2022-10-25	41.800	42.400	41.600	42.200	37.431	1,380
2022-10-24	42.000	42.200	41.600	41.600	36.899	2,283
2022-10-21	41.600	41.600	40.600	41.600	36.899	939
2022-10-20	41.800	42.200	41.400	42.200	37.431	1,475
2022-10-19	42.400	43.000	42.400	42.600	37.786	4,220
2022-10-18	43.000	43.200	42.400	43.000	38.140	5,640

← NewerPage 17 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.