Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-10 | 43.990 | 44.500 | 43.990 | 44.500 | 38.692 | 2,455 |
| 2021-11-09 | 43.930 | 44.180 | 43.930 | 44.180 | 38.414 | 4,680 |
| 2021-11-08 | 44.200 | 44.450 | 44.010 | 44.450 | 38.649 | 1,409 |
| 2021-11-05 | 44.310 | 44.400 | 43.650 | 43.650 | 37.953 | 3,863 |
| 2021-11-04 | 44.030 | 44.400 | 43.880 | 44.400 | 38.605 | 5,822 |
| 2021-11-03 | 43.520 | 43.930 | 43.400 | 43.400 | 37.736 | 1,747 |
| 2021-11-02 | 43.400 | 44.000 | 43.400 | 44.000 | 38.257 | 3,431 |
| 2021-11-01 | 43.210 | 43.500 | 43.125 | 43.500 | 37.823 | 4,384 |
| 2021-10-29 | 42.630 | 43.500 | 42.630 | 43.500 | 37.823 | 281 |
| 2021-10-28 | 43.230 | 43.500 | 43.040 | 43.500 | 37.823 | 1,648 |
| 2021-10-27 | 43.130 | 43.160 | 42.005 | 42.005 | 36.523 | 4,419 |
| 2021-10-26 | 43.280 | 43.280 | 43.005 | 43.005 | 37.392 | 9,598 |
| 2021-10-25 | 43.510 | 43.510 | 42.990 | 43.010 | 37.397 | 1,625 |
| 2021-10-22 | 42.920 | 43.460 | 42.800 | 43.070 | 37.449 | 2,003 |
| 2021-10-21 | 43.200 | 43.370 | 42.980 | 43.040 | 37.423 | 2,552 |
← NewerPage 22 of 22 · 1,275 trading days
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.