Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-22	28.310	28.910	28.310	28.910	27.060	8,247
2024-11-21	28.180	28.345	28.160	28.205	26.400	5,105
2024-11-20	28.445	28.540	28.300	28.320	26.508	2,218
2024-11-19	28.225	28.355	27.980	28.340	26.526	14,754
2024-11-18	28.150	28.240	28.100	28.240	26.433	8,877
2024-11-15	28.410	28.445	28.145	28.145	26.344	16,400
2024-11-14	28.340	28.685	28.315	28.430	26.611	21,525
2024-11-13	28.100	28.210	27.975	28.150	26.349	11,054
2024-11-12	28.080	28.420	28.080	28.165	26.363	27,016
2024-11-11	28.280	28.525	28.250	28.415	26.597	25,383
2024-11-08	28.220	28.220	27.910	28.070	26.274	67,186
2024-11-07	28.105	28.480	28.105	28.240	26.433	16,240
2024-11-06	28.400	28.760	27.680	27.810	26.030	31,899
2024-11-05	28.530	28.630	28.300	28.325	26.512	12,855
2024-11-04	28.865	28.940	28.525	28.525	26.700	13,299
2024-11-01	28.750	29.000	28.655	28.800	26.957	7,034
2024-10-31	29.125	29.125	28.550	28.650	26.817	18,560
2024-10-30	29.945	29.980	29.550	29.565	27.673	6,738
2024-10-29	30.905	30.955	30.535	30.535	28.581	1,966
2024-10-28	31.060	31.100	30.885	30.935	28.955	6,547
2024-10-25	31.085	31.100	30.905	31.010	29.026	2,861
2024-10-24	31.350	31.380	31.015	31.070	29.082	4,803
2024-10-23	31.620	31.850	31.180	31.180	29.185	7,570
2024-10-22	31.680	31.680	31.460	31.475	29.461	5,503
2024-10-21	31.975	32.150	31.655	31.655	29.629	4,871
2024-10-18	32.065	32.375	31.930	31.975	29.929	12,887
2024-10-17	31.330	32.050	31.330	31.975	29.929	9,410
2024-10-16	30.735	31.050	30.735	31.050	29.063	10,073
2024-10-15	31.180	31.380	30.985	31.280	29.278	80,754
2024-10-14	30.725	30.945	30.485	30.945	28.965	17,897
2024-10-11	30.570	30.790	30.560	30.705	28.740	5,544
2024-10-10	30.680	30.680	30.355	30.610	28.651	18,260
2024-10-09	30.770	30.770	30.565	30.730	28.763	5,597
2024-10-08	30.495	30.640	30.240	30.625	28.665	8,985
2024-10-07	31.315	31.360	30.980	31.055	29.068	13,742
2024-10-04	31.110	31.340	31.000	31.270	29.269	8,437
2024-10-03	31.510	31.510	31.115	31.385	29.377	2,146
2024-10-02	31.515	31.575	31.215	31.575	29.554	7,975
2024-10-01	31.540	31.915	31.365	31.530	29.512	35,995
2024-09-30	31.690	31.845	31.395	31.455	29.442	12,755
2024-09-27	31.660	31.980	31.455	31.860	29.821	7,419
2024-09-26	30.945	31.550	30.945	31.445	29.433	16,812
2024-09-25	30.200	30.510	30.025	30.025	28.104	9,612
2024-09-24	30.735	30.845	30.445	30.695	28.731	18,075
2024-09-23	29.805	30.435	29.790	30.370	28.427	10,654
2024-09-20	30.355	30.400	29.895	29.895	27.982	6,581
2024-09-19	30.680	30.745	30.445	30.610	28.651	70,896
2024-09-18	30.005	30.070	29.670	29.775	27.870	7,146
2024-09-17	30.070	30.255	29.850	30.175	28.244	337,113
2024-09-16	29.575	29.890	29.515	29.620	27.725	116,261
2024-09-13	30.310	30.320	29.495	29.600	27.706	29,002
2024-09-12	29.760	30.020	29.435	29.935	28.019	13,981
2024-09-11	29.055	29.080	28.765	28.985	27.130	3,818
2024-09-10	28.995	29.240	28.760	28.900	27.051	14,619
2024-09-09	28.765	29.150	28.560	29.100	27.238	10,600
2024-09-06	28.800	28.970	28.600	28.685	26.849	104,523
2024-09-05	29.075	29.075	28.800	29.000	27.144	45,074
2024-09-04	29.230	29.250	28.915	29.215	27.345	103,708
2024-09-03	29.500	29.575	29.195	29.390	27.509	5,237
2024-09-02	29.600	29.600	28.895	28.895	27.046	6,731

← NewerPage 9 of 22 · 1,278 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.