Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	45.140	45.140	44.000	44.000	38.257	1,590
2022-02-03	46.280	46.280	45.235	45.235	39.331	9,257
2022-02-02	45.790	46.640	45.700	46.270	40.231	2,679
2022-02-01	45.300	46.210	45.240	45.555	39.610	12,027
2022-01-31	45.240	45.560	45.160	45.165	39.270	2,716
2022-01-28	45.030	45.115	44.850	44.970	39.101	7,319
2022-01-27	44.310	45.760	44.070	45.445	39.514	8,522
2022-01-26	44.760	44.890	44.205	44.205	38.436	7,332
2022-01-25	44.490	44.660	44.200	44.485	38.679	5,527
2022-01-24	45.240	45.370	44.145	44.145	38.384	8,710
2022-01-21	45.210	45.485	45.120	45.485	39.549	3,108
2022-01-20	45.340	45.690	45.340	45.690	39.727	5,206
2022-01-19	44.120	45.320	44.080	45.095	39.210	8,593
2022-01-18	44.720	44.985	44.320	44.910	39.049	4,342
2022-01-17	44.870	45.200	44.870	45.150	39.257	4,004
2022-01-14	44.925	45.140	44.840	44.990	39.118	6,723
2022-01-13	45.630	45.650	45.270	45.395	39.470	3,659
2022-01-12	46.130	46.130	45.615	45.865	39.879	5,067
2022-01-11	46.600	46.600	45.710	45.845	39.862	1,828
2022-01-10	46.570	46.800	46.430	46.490	40.423	9,800
2022-01-07	47.400	47.400	46.515	46.660	40.570	9,512
2022-01-06	48.320	48.320	47.810	47.870	41.622	4,568
2022-01-05	49.000	49.225	48.430	48.885	42.505	8,426
2022-01-04	48.740	49.320	48.615	49.240	42.814	6,039
2022-01-03	49.005	50.130	48.300	48.300	41.996	2,701
2021-12-30	48.770	48.855	48.610	48.770	42.405	1,154
2021-12-29	48.510	48.840	48.460	48.730	42.370	4,496
2021-12-28	48.500	48.995	48.495	48.800	42.431	3,591
2021-12-27	48.500	48.500	48.125	48.260	41.962	1,031
2021-12-23	47.800	48.160	47.760	48.125	41.844	5,046
2021-12-22	47.340	47.645	47.330	47.645	41.427	617
2021-12-21	47.040	47.355	46.680	47.355	41.175	6,122
2021-12-20	46.040	46.775	45.900	46.745	40.644	1,653
2021-12-17	46.500	47.040	46.255	46.950	40.822	5,317
2021-12-16	46.810	46.910	46.300	46.650	40.562	5,918
2021-12-15	46.470	46.470	46.100	46.195	40.166	2,398
2021-12-14	46.570	46.570	46.180	46.180	40.153	4,004
2021-12-13	46.440	46.740	46.305	46.305	40.262	3,783
2021-12-10	46.290	46.600	46.205	46.205	40.175	4,542
2021-12-09	46.400	46.550	46.300	46.360	40.309	4,121
2021-12-08	47.320	47.480	46.460	46.660	40.570	6,622
2021-12-07	46.900	47.500	46.710	47.320	41.144	3,209
2021-12-06	45.580	46.500	45.560	46.430	40.370	6,122
2021-12-03	45.300	45.520	44.950	45.110	39.223	7,727
2021-12-02	45.000	45.430	45.000	45.255	39.349	1,818
2021-12-01	45.930	45.930	44.810	45.295	39.383	3,475
2021-11-30	44.690	44.895	44.470	44.795	38.949	8,613
2021-11-29	44.940	45.490	44.560	45.365	39.444	10,224
2021-11-26	45.300	45.350	44.450	44.810	38.962	10,752
2021-11-25	46.860	46.880	45.800	45.800	39.823	2,946
2021-11-24	46.340	46.360	45.550	45.550	39.605	1,649
2021-11-23	46.180	46.190	45.820	45.865	39.879	7,401
2021-11-22	46.690	46.740	46.450	46.535	40.462	4,455
2021-11-19	46.670	46.685	45.930	46.125	40.105	6,696
2021-11-18	46.630	46.710	46.230	46.260	40.223	9,324
2021-11-17	46.480	46.510	45.860	46.235	40.201	13,661
2021-11-16	46.300	46.540	45.870	45.870	39.883	15,596
2021-11-15	45.000	45.030	44.620	44.620	38.797	9,340
2021-11-12	44.760	45.050	44.760	44.785	38.940	3,597
2021-11-11	44.140	44.620	44.140	44.320	38.536	4,165

← NewerPage 21 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.