Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-03	47.600	48.200	47.200	47.800	41.891	2,618
2022-05-02	48.400	48.400	46.400	46.800	41.014	745
2022-04-29	47.600	48.200	47.600	48.200	42.241	703
2022-04-28	47.400	47.600	47.000	47.600	41.716	4,792
2022-04-27	46.800	48.000	46.600	47.400	41.540	3,322
2022-04-26	47.600	48.200	47.400	47.400	41.540	3,601
2022-04-25	46.200	47.400	46.200	47.200	41.365	3,298
2022-04-22	46.800	47.200	46.000	46.000	40.313	1,115
2022-04-21	47.200	47.800	47.200	47.800	41.891	2,210
2022-04-20	47.000	47.400	46.600	47.200	41.365	5,282
2022-04-19	48.000	48.000	46.800	47.200	41.365	1,445
2022-04-14	47.800	48.400	47.800	48.200	42.241	4,622
2022-04-13	47.400	47.800	47.200	47.400	41.540	2,314
2022-04-12	47.400	47.800	47.400	47.800	41.891	4,783
2022-04-11	48.200	48.200	47.600	48.200	42.241	4,529
2022-04-08	48.800	48.800	48.200	48.400	42.417	1,708
2022-04-07	48.400	48.800	47.800	47.800	41.891	2,262
2022-04-06	48.200	48.400	47.600	48.200	42.241	1,807
2022-04-05	47.000	47.800	47.000	47.800	41.891	3,967
2022-04-04	46.600	47.000	46.200	46.800	41.014	3,731
2022-04-01	46.200	46.400	46.000	46.000	40.313	2,014
2022-03-31	46.230	46.260	45.940	45.940	40.261	1,844
2022-03-30	45.660	46.125	45.610	46.125	40.423	2,371
2022-03-29	46.380	46.380	45.915	45.915	40.239	359
2022-03-28	46.090	46.390	45.680	45.680	40.033	3,074
2022-03-25	45.550	46.300	45.550	45.820	40.156	6,480
2022-03-24	45.330	45.350	45.085	45.085	39.511	496
2022-03-23	45.570	45.710	45.135	45.135	39.555	2,481
2022-03-22	44.660	45.250	44.660	45.100	39.525	11,568
2022-03-21	44.710	44.770	44.490	44.490	38.990	1,215
2022-03-18	44.270	45.000	43.920	44.745	39.213	3,298
2022-03-17	43.840	44.120	43.490	43.890	38.464	4,421
2022-03-16	42.320	43.110	42.320	42.865	37.566	6,784
2022-03-15	40.770	41.800	40.770	41.445	36.321	6,115
2022-03-14	40.695	41.585	40.500	41.385	36.269	11,711
2022-03-11	40.070	40.780	39.980	40.625	35.603	6,248
2022-03-10	42.225	42.225	40.405	40.405	35.410	8,804
2022-03-09	41.200	42.150	41.200	42.150	36.939	5,370
2022-03-08	40.360	41.330	39.950	40.625	35.603	5,157
2022-03-07	41.630	41.630	40.560	40.915	35.857	17,916
2022-03-04	43.320	43.320	42.580	42.815	37.522	6,637
2022-03-03	43.970	44.225	43.610	43.660	38.263	4,675
2022-03-02	44.330	44.330	43.090	44.040	38.596	1,655
2022-03-01	44.500	44.830	44.130	44.130	38.675	1,907
2022-02-28	44.130	44.690	44.130	44.690	39.165	2,084
2022-02-25	43.030	44.590	43.030	44.550	39.043	2,587
2022-02-24	43.030	43.030	42.400	42.485	37.233	7,903
2022-02-23	44.630	44.830	44.275	44.275	38.497	3,773
2022-02-22	43.600	44.270	43.540	44.270	38.492	15,713
2022-02-21	44.470	44.505	43.685	43.685	37.984	4,226
2022-02-18	44.080	44.230	43.760	44.200	38.431	4,422
2022-02-17	43.730	44.000	43.610	43.730	38.023	2,825
2022-02-16	43.840	44.070	43.390	43.560	37.875	5,086
2022-02-15	44.110	44.670	44.110	44.300	38.518	2,409
2022-02-14	44.230	44.305	43.610	43.970	38.231	9,674
2022-02-11	44.760	44.920	44.650	44.765	38.923	1,874
2022-02-10	45.560	45.560	44.790	44.810	38.962	2,533
2022-02-09	45.600	45.690	45.180	45.180	39.283	3,285
2022-02-08	45.000	45.060	44.655	44.905	39.044	3,301
2022-02-07	45.000	45.290	44.775	44.985	39.114	4,381

← NewerPage 20 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.