Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 2,704.00 | 2,729.00 | 2,650.50 | 2,670.00 | 2,455.39 | 2,776,413 |
| 2024-06-06 | 2,671.00 | 2,719.50 | 2,640.50 | 2,712.50 | 2,494.48 | 4,834,359 |
| 2024-06-05 | 2,660.00 | 2,677.50 | 2,636.50 | 2,656.50 | 2,442.98 | 3,719,019 |
| 2024-06-04 | 2,639.50 | 2,642.00 | 2,610.00 | 2,639.50 | 2,427.35 | 2,823,475 |
| 2024-06-03 | 2,656.50 | 2,673.00 | 2,628.25 | 2,639.00 | 2,426.89 | 2,674,708 |
| 2024-05-31 | 2,595.50 | 2,637.50 | 2,584.00 | 2,630.50 | 2,419.07 | 6,766,308 |
| 2024-05-30 | 2,573.00 | 2,612.50 | 2,563.00 | 2,602.00 | 2,392.86 | 5,413,110 |
| 2024-05-29 | 2,612.50 | 2,645.00 | 2,588.95 | 2,590.00 | 2,381.83 | 3,696,832 |
| 2024-05-28 | 2,689.50 | 2,709.50 | 2,618.00 | 2,629.00 | 2,417.69 | 3,345,224 |
| 2024-05-24 | 2,691.00 | 2,726.00 | 2,673.50 | 2,693.00 | 2,476.55 | 3,584,422 |
| 2024-05-23 | 2,743.00 | 2,762.00 | 2,706.50 | 2,709.50 | 2,491.72 | 4,268,290 |
| 2024-05-22 | 2,735.00 | 2,768.50 | 2,718.50 | 2,745.50 | 2,524.83 | 8,827,545 |
| 2024-05-21 | 2,748.50 | 2,811.00 | 2,735.50 | 2,751.50 | 2,530.34 | 2,969,054 |
| 2024-05-20 | 2,800.00 | 2,813.26 | 2,782.00 | 2,794.00 | 2,569.43 | 2,347,154 |
| 2024-05-17 | 2,817.50 | 2,827.00 | 2,791.00 | 2,800.50 | 2,575.41 | 2,994,879 |
| 2024-05-16 | 2,804.00 | 2,833.50 | 2,786.00 | 2,817.00 | 2,590.58 | 2,565,215 |
| 2024-05-15 | 2,839.00 | 2,856.50 | 2,802.45 | 2,803.00 | 2,577.70 | 2,145,610 |
| 2024-05-14 | 2,827.50 | 2,863.00 | 2,810.00 | 2,839.00 | 2,610.81 | 2,438,854 |
| 2024-05-13 | 2,851.00 | 2,873.50 | 2,824.00 | 2,831.50 | 2,603.91 | 1,762,601 |
| 2024-05-10 | 2,841.00 | 2,854.50 | 2,819.50 | 2,850.00 | 2,620.93 | 2,205,008 |
| 2024-05-09 | 2,817.50 | 2,847.00 | 2,791.00 | 2,837.00 | 2,608.97 | 1,898,416 |
| 2024-05-08 | 2,770.50 | 2,814.50 | 2,770.50 | 2,808.00 | 2,582.30 | 4,128,111 |
| 2024-05-07 | 2,744.50 | 2,777.00 | 2,744.00 | 2,755.50 | 2,534.02 | 4,562,506 |
| 2024-05-03 | 2,743.50 | 2,775.50 | 2,712.00 | 2,729.00 | 2,509.65 | 2,429,054 |
| 2024-05-02 | 2,745.00 | 2,763.50 | 2,718.50 | 2,728.50 | 2,509.19 | 3,104,466 |
| 2024-05-01 | 2,771.00 | 2,786.50 | 2,739.00 | 2,742.50 | 2,522.07 | 1,646,558 |
| 2024-04-30 | 2,771.50 | 2,806.00 | 2,758.50 | 2,775.50 | 2,552.42 | 3,385,718 |
| 2024-04-29 | 2,775.00 | 2,801.50 | 2,767.00 | 2,769.50 | 2,546.90 | 3,279,602 |
| 2024-04-26 | 2,770.00 | 2,794.00 | 2,758.50 | 2,776.00 | 2,552.88 | 3,750,175 |
| 2024-04-25 | 2,795.50 | 2,813.00 | 2,740.25 | 2,759.00 | 2,537.24 | 5,532,412 |
| 2024-04-24 | 2,818.50 | 2,833.50 | 2,807.50 | 2,812.00 | 2,585.98 | 2,474,212 |
| 2024-04-23 | 2,847.50 | 2,875.00 | 2,816.00 | 2,819.00 | 2,592.42 | 4,542,165 |
| 2024-04-22 | 2,860.50 | 2,904.00 | 2,848.00 | 2,857.00 | 2,627.36 | 3,343,917 |
| 2024-04-19 | 2,812.00 | 2,836.50 | 2,790.50 | 2,836.50 | 2,608.51 | 4,795,031 |
| 2024-04-18 | 2,819.50 | 2,859.00 | 2,815.00 | 2,823.00 | 2,596.10 | 6,800,721 |
| 2024-04-17 | 2,727.00 | 2,817.50 | 2,725.50 | 2,799.00 | 2,574.03 | 6,265,854 |
| 2024-04-16 | 2,750.00 | 2,772.82 | 2,742.50 | 2,746.00 | 2,525.29 | 6,506,490 |
| 2024-04-15 | 2,755.50 | 2,792.00 | 2,752.00 | 2,770.00 | 2,547.36 | 4,099,315 |
| 2024-04-12 | 2,804.50 | 2,823.00 | 2,784.00 | 2,784.00 | 2,560.23 | 3,794,851 |
| 2024-04-11 | 2,810.50 | 2,830.75 | 2,805.00 | 2,805.00 | 2,579.54 | 5,747,920 |
| 2024-04-10 | 2,828.50 | 2,843.50 | 2,802.50 | 2,825.00 | 2,597.94 | 7,435,365 |
| 2024-04-09 | 2,806.00 | 2,839.50 | 2,801.00 | 2,809.00 | 2,583.22 | 3,058,232 |
| 2024-04-08 | 2,840.50 | 2,843.25 | 2,813.50 | 2,822.50 | 2,595.64 | 2,573,745 |
| 2024-04-05 | 2,870.50 | 2,894.50 | 2,849.00 | 2,849.50 | 2,620.47 | 3,361,283 |
| 2024-04-04 | 2,911.50 | 2,925.00 | 2,896.75 | 2,910.00 | 2,676.10 | 4,737,715 |
| 2024-04-03 | 2,933.50 | 2,955.50 | 2,902.50 | 2,925.00 | 2,689.90 | 5,041,850 |
| 2024-04-02 | 2,920.50 | 2,955.00 | 2,916.50 | 2,955.00 | 2,717.49 | 5,593,084 |
| 2024-03-28 | 2,940.00 | 2,951.00 | 2,921.50 | 2,925.50 | 2,690.36 | 3,451,084 |
| 2024-03-27 | 2,921.50 | 2,949.00 | 2,899.50 | 2,938.00 | 2,701.85 | 9,080,191 |
| 2024-03-26 | 2,872.50 | 2,929.05 | 2,865.00 | 2,927.00 | 2,691.74 | 4,417,090 |
| 2024-03-25 | 2,895.00 | 2,909.00 | 2,870.00 | 2,887.50 | 2,655.41 | 6,693,943 |
| 2024-03-22 | 2,874.00 | 2,922.00 | 2,870.50 | 2,901.00 | 2,667.83 | 3,108,896 |
| 2024-03-21 | 2,850.00 | 2,881.02 | 2,836.50 | 2,870.50 | 2,639.78 | 3,591,043 |
| 2024-03-20 | 2,826.50 | 2,849.00 | 2,801.00 | 2,826.50 | 2,599.32 | 3,255,416 |
| 2024-03-19 | 2,851.00 | 2,857.50 | 2,825.50 | 2,827.50 | 2,600.24 | 8,238,407 |
| 2024-03-18 | 2,909.00 | 2,909.50 | 2,867.50 | 2,868.50 | 2,637.94 | 2,319,948 |
| 2024-03-15 | 2,894.00 | 2,910.50 | 2,878.50 | 2,907.00 | 2,673.35 | 9,483,689 |
| 2024-03-14 | 2,949.00 | 2,974.50 | 2,901.50 | 2,910.50 | 2,676.56 | 4,465,979 |
| 2024-03-13 | 2,904.50 | 2,919.50 | 2,890.50 | 2,911.00 | 2,677.02 | 2,422,623 |
| 2024-03-12 | 2,913.00 | 2,928.50 | 2,906.00 | 2,908.00 | 2,674.27 | 3,515,376 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.2264 GBP |
| 2026-04-16 | 0.1494 GBP |
| 2025-10-16 | 0.4688 GBP |
| 2025-02-27 | 0.3207 GBP |
| 2024-08-29 | 0.4723 GBP |
| 2024-02-29 | 0.3205 GBP |
| 2023-08-24 | 0.4917 GBP |
| 2023-03-02 | 0.3083 GBP |
| 2022-08-25 | 0.4682 GBP |
| 2022-02-24 | 0.2936 GBP |
| 2021-08-26 | 0.4459 GBP |
| 2021-02-25 | 0.2796 GBP |
| 2020-08-13 | 0.4247 GBP |
| 2020-02-27 | 0.2741 GBP |
| 2019-08-08 | 0.4247 GBP |
| 2019-02-28 | 0.2610 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.