Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DGE.LSE stock page

Diageo PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-09-022,478.002,490.002,460.002,474.002,318.611,608,426
2024-08-302,489.002,504.502,472.282,472.502,317.213,638,702
2024-08-292,469.002,578.502,464.502,489.002,332.674,042,185
2024-08-282,522.002,536.502,513.502,519.502,316.991,587,009
2024-08-272,547.002,577.502,530.002,530.002,326.654,260,983
2024-08-232,522.502,540.002,514.552,531.002,327.572,010,070
2024-08-222,486.502,517.002,483.002,502.002,300.901,946,214
2024-08-212,456.002,501.502,454.002,490.502,290.325,813,902
2024-08-202,484.502,498.002,440.502,441.502,245.262,201,949
2024-08-192,484.002,493.002,475.502,482.002,282.511,592,639
2024-08-162,520.002,524.502,478.002,483.502,283.892,686,842
2024-08-152,496.502,532.502,484.112,520.502,317.911,841,411
2024-08-142,500.002,509.552,447.502,470.002,271.472,306,915
2024-08-132,440.502,468.002,433.002,467.002,268.712,273,163
2024-08-122,465.002,467.502,437.782,451.502,254.463,264,831
2024-08-092,415.502,446.002,403.002,426.502,231.471,733,356
2024-08-082,405.502,455.502,382.862,404.002,210.782,664,476
2024-08-072,370.002,409.002,355.002,406.002,212.612,574,636
2024-08-062,372.002,379.502,348.882,368.002,177.673,196,555
2024-08-052,369.502,397.502,353.002,359.002,169.393,005,690
2024-08-022,381.502,404.002,366.002,380.002,188.705,074,205
2024-08-012,422.002,434.002,387.502,400.002,207.103,518,059
2024-07-312,452.002,496.502,407.002,419.002,224.577,107,554
2024-07-302,399.002,436.502,275.002,418.002,223.659,276,149
2024-07-292,562.002,579.502,539.002,547.502,342.742,514,283
2024-07-262,539.502,567.002,536.502,565.502,359.292,400,072
2024-07-252,501.002,554.002,486.502,531.502,328.033,148,141
2024-07-242,474.502,503.502,473.002,496.502,295.842,382,319
2024-07-232,499.002,512.502,487.502,496.002,295.382,619,086
2024-07-222,503.502,542.002,501.002,505.002,303.661,960,009
2024-07-192,485.502,524.002,472.002,490.502,290.323,205,122
2024-07-182,539.502,552.002,493.002,525.002,322.052,053,284
2024-07-172,476.502,520.002,473.002,508.502,306.883,682,125
2024-07-162,473.002,731.502,461.002,480.002,280.673,188,383
2024-07-152,523.502,534.502,483.502,488.002,288.023,546,443
2024-07-122,535.502,731.502,520.002,539.502,335.383,259,930
2024-07-112,521.002,559.002,487.002,546.002,341.366,702,106
2024-07-102,478.002,504.502,462.502,502.502,301.363,284,113
2024-07-092,497.502,538.502,473.502,478.002,278.833,727,088
2024-07-082,529.502,550.502,504.002,506.002,304.585,368,691
2024-07-052,545.502,561.002,519.502,523.002,320.212,482,498
2024-07-042,515.502,541.002,493.002,535.002,331.253,086,286
2024-07-032,530.002,542.002,490.002,508.502,306.884,979,068
2024-07-022,466.502,495.002,452.002,463.502,265.493,746,971
2024-07-012,502.502,516.502,474.502,480.002,280.672,662,848
2024-06-282,514.002,521.502,483.752,489.502,289.403,652,931
2024-06-272,548.502,568.502,500.002,500.002,299.063,454,619
2024-06-262,579.502,580.002,541.502,553.002,347.803,459,896
2024-06-252,586.502,600.002,562.502,572.502,365.732,638,383
2024-06-242,571.502,606.502,556.002,578.002,370.792,684,833
2024-06-212,582.502,606.502,552.002,578.002,370.798,019,175
2024-06-202,569.002,599.502,526.002,590.502,382.285,469,187
2024-06-192,519.002,569.502,515.502,569.002,362.513,955,921
2024-06-182,585.002,588.002,558.002,558.002,352.403,229,309
2024-06-172,603.502,609.502,560.002,575.502,368.492,788,747
2024-06-142,569.002,602.002,562.502,579.002,371.712,763,551
2024-06-132,602.502,610.002,561.002,574.502,367.573,275,804
2024-06-122,600.002,627.002,578.502,611.002,401.143,896,281
2024-06-112,609.502,626.002,570.502,594.502,385.963,090,763
2024-06-102,642.002,686.502,606.502,607.002,397.462,883,871
← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-150.2264 GBP
2026-04-160.1494 GBP
2025-10-160.4688 GBP
2025-02-270.3207 GBP
2024-08-290.4723 GBP
2024-02-290.3205 GBP
2023-08-240.4917 GBP
2023-03-020.3083 GBP
2022-08-250.4682 GBP
2022-02-240.2936 GBP
2021-08-260.4459 GBP
2021-02-250.2796 GBP
2020-08-130.4247 GBP
2020-02-270.2741 GBP
2019-08-080.4247 GBP
2019-02-280.2610 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.