Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-17	43.200	43.200	42.800	43.200	38.318	1,364
2022-10-14	42.600	43.200	42.600	42.800	37.963	1,602
2022-10-13	42.400	42.600	41.200	42.600	37.786	4,385
2022-10-12	42.000	43.000	42.000	42.800	37.963	2,481
2022-10-11	41.600	42.400	41.600	42.400	37.608	3,799
2022-10-10	42.200	42.200	41.800	42.000	37.253	2,258
2022-10-07	43.000	43.400	43.000	43.000	38.140	4,295
2022-10-06	44.200	44.200	43.200	43.200	38.318	52
2022-10-05	43.800	43.800	43.600	43.600	38.673	1,289
2022-10-04	43.200	44.200	43.200	44.200	39.205	1,456
2022-10-03	43.400	43.400	42.600	43.400	38.495	1,052
2022-09-30	43.000	43.600	42.800	43.600	38.673	1,082
2022-09-29	42.800	43.200	42.600	43.200	38.318	2,582
2022-09-28	43.400	43.400	42.400	43.400	38.495	2,576
2022-09-27	44.000	44.000	43.600	43.600	38.673	3,948
2022-09-26	42.600	43.600	42.400	43.400	38.495	3,277
2022-09-23	42.800	43.000	42.600	43.000	38.140	4,030
2022-09-22	43.800	44.400	43.600	43.600	38.673	3,412
2022-09-21	44.000	44.000	44.000	44.000	39.027	880
2022-09-20	44.000	44.200	43.200	43.600	38.673	1,811
2022-09-19	43.200	45.000	43.200	43.400	38.495	299
2022-09-16	43.400	43.800	43.200	43.400	38.495	3,366
2022-09-15	44.200	44.200	43.600	44.000	39.027	2,305
2022-09-14	44.200	44.400	43.800	44.200	39.205	567
2022-09-13	44.800	44.800	44.400	44.400	39.382	850
2022-09-12	44.200	44.800	44.000	44.800	39.737	265
2022-09-09	44.200	44.400	44.200	44.400	39.382	1,374
2022-09-08	43.800	44.200	43.400	44.000	39.027	585
2022-09-07	43.800	44.000	43.800	43.800	38.850	1,631
2022-09-06	44.200	44.600	44.000	44.400	39.382	953
2022-09-05	43.600	44.000	43.600	43.800	38.850	960
2022-09-02	44.000	44.000	43.800	44.000	39.027	1,647
2022-09-01	44.000	44.000	43.400	44.000	39.027	2,259
2022-08-31	44.800	44.800	44.000	44.000	39.027	1,591
2022-08-30	45.000	45.600	44.600	44.800	39.737	3,578
2022-08-29	45.000	45.200	44.200	45.200	40.092	2,354
2022-08-26	45.600	46.000	45.400	45.800	40.624	1,745
2022-08-25	46.200	46.200	46.000	46.200	40.979	1,455
2022-08-24	46.000	46.400	46.000	46.400	40.664	96
2022-08-23	46.400	46.400	46.000	46.400	40.664	2,861
2022-08-22	47.000	47.000	46.400	47.000	41.190	6,889
2022-08-19	46.400	47.000	46.400	47.000	41.190	2,206
2022-08-18	46.600	46.600	46.200	46.600	40.839	1,724
2022-08-17	46.800	47.000	46.400	46.600	40.839	1,369
2022-08-16	46.600	46.600	46.400	46.400	40.664	171
2022-08-15	46.400	46.600	45.800	46.200	40.489	1,948
2022-08-12	46.000	46.000	45.400	46.000	40.313	2,982
2022-08-11	46.200	46.200	45.400	45.600	39.963	4,769
2022-08-10	46.200	46.400	46.000	46.200	40.489	3,326
2022-08-09	46.400	46.400	45.800	46.200	40.489	1,657
2022-08-08	46.400	46.600	46.400	46.400	40.664	2,901
2022-08-05	46.400	46.400	46.000	46.200	40.489	1,170
2022-08-04	46.600	46.600	46.200	46.600	40.839	1,963
2022-08-03	46.000	46.400	46.000	46.400	40.664	1,622
2022-08-02	47.000	47.000	46.400	46.400	40.664	5,166
2022-08-01	46.800	47.200	46.800	47.000	41.190	4,751
2022-07-29	46.800	46.800	46.400	46.800	41.014	1,942
2022-07-28	45.800	46.400	45.400	46.400	40.664	3,153
2022-07-27	44.800	45.400	44.800	44.800	39.262	1,480
2022-07-26	44.400	44.600	44.200	44.400	38.911	2,728

← NewerPage 18 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.