Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-26	44.400	44.600	44.200	44.400	38.911	2,728
2022-07-25	44.000	44.200	43.600	44.200	38.736	2,612
2022-07-22	44.000	44.200	43.800	43.800	38.385	2,949
2022-07-21	43.600	43.800	43.600	43.800	38.385	600
2022-07-20	43.800	43.800	43.000	43.200	37.859	4,204
2022-07-19	42.600	43.400	42.600	43.000	37.684	1,081
2022-07-18	43.600	44.000	43.000	43.000	37.684	928
2022-07-15	43.200	43.400	42.800	43.400	38.035	4,232
2022-07-14	43.000	43.200	42.600	43.000	37.684	586
2022-07-13	42.800	43.600	42.800	43.200	37.859	717
2022-07-12	42.600	42.800	42.600	42.800	37.509	1,268
2022-07-11	42.200	42.400	42.200	42.400	37.158	2,083
2022-07-08	42.200	42.400	42.200	42.400	37.158	1,019
2022-07-07	42.400	42.800	42.000	42.200	36.983	1,981
2022-07-06	41.800	43.000	41.800	43.000	37.684	2,531
2022-07-05	41.000	42.200	41.000	42.200	36.983	1,641
2022-07-04	41.200	41.800	41.000	41.800	36.633	4,635
2022-07-01	41.200	41.400	40.800	40.800	35.756	1,330
2022-06-30	41.400	41.400	41.000	41.400	36.282	2,343
2022-06-29	42.400	42.400	41.200	42.400	37.158	2,440
2022-06-28	43.400	43.400	42.800	43.400	38.035	1,506
2022-06-27	43.000	43.000	42.600	42.800	37.509	1,649
2022-06-24	42.800	43.200	42.600	43.200	37.859	3,481
2022-06-23	41.600	42.000	41.400	41.800	36.633	4,575
2022-06-22	41.400	42.000	41.200	41.800	36.633	10,684
2022-06-21	41.800	41.800	41.000	41.400	36.282	1,250
2022-06-20	41.200	41.600	41.000	41.600	36.457	1,626
2022-06-17	41.200	42.000	41.000	41.200	36.107	33,180
2022-06-16	40.800	40.800	40.600	40.600	35.581	800
2022-06-15	40.600	41.400	40.400	41.200	36.107	2,060
2022-06-14	41.400	41.400	40.200	40.400	35.406	4,692
2022-06-13	41.400	41.600	41.000	41.600	36.457	9,751
2022-06-10	42.200	42.200	41.400	41.800	36.633	12,072
2022-06-09	42.600	42.600	42.200	42.600	37.334	2,330
2022-06-08	43.200	43.200	42.200	42.600	37.334	3,898
2022-06-07	43.600	43.600	43.200	43.200	37.859	3,567
2022-06-06	43.200	44.200	43.200	44.000	38.561	3,033
2022-06-03	43.600	43.600	43.400	43.400	38.035	1,173
2022-06-02	44.200	44.200	43.000	43.000	37.684	309
2022-06-01	44.000	44.000	42.800	42.800	37.509	3,417
2022-05-31	43.200	43.600	43.000	43.600	38.210	483
2022-05-30	43.400	43.800	43.200	43.200	37.859	2,043
2022-05-27	42.800	43.400	42.800	43.400	38.035	3,797
2022-05-26	43.000	43.200	42.800	43.000	37.684	719
2022-05-25	42.600	43.200	42.400	43.200	37.859	40,745
2022-05-24	42.800	43.000	42.600	42.600	37.334	2,061
2022-05-23	43.400	43.400	42.800	43.400	38.035	1,639
2022-05-20	42.600	43.000	42.600	43.000	37.684	4,464
2022-05-19	43.800	43.800	42.000	42.000	36.808	2,798
2022-05-18	45.400	45.600	44.600	44.600	39.086	1,845
2022-05-17	46.000	46.200	45.400	45.800	40.138	1,846
2022-05-16	45.400	45.800	45.200	45.800	40.138	1,548
2022-05-13	44.600	45.400	44.600	45.400	39.788	335
2022-05-12	43.400	44.200	42.800	44.000	38.561	3,443
2022-05-11	44.000	44.400	43.600	44.200	38.736	1,242
2022-05-10	44.000	44.200	43.800	43.800	38.385	1,114
2022-05-09	44.200	44.200	43.600	44.000	38.561	4,716
2022-05-06	46.000	46.000	44.000	44.600	39.086	8,293
2022-05-05	47.200	47.200	46.600	46.600	40.839	1,884
2022-05-04	47.200	47.200	46.600	46.800	41.014	2,106

← NewerPage 19 of 22 · 1,276 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.