Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← DGE.LSE stock page

Diageo PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2024-03-122,913.002,928.502,906.002,908.002,674.273,515,376
2024-03-112,873.002,891.502,848.002,891.502,659.094,414,467
2024-03-082,865.002,879.002,855.002,874.002,643.002,136,879
2024-03-072,867.002,876.502,839.002,876.502,645.305,067,800
2024-03-062,917.002,917.002,875.892,876.002,644.843,850,808
2024-03-052,926.002,951.502,912.502,923.002,688.064,344,777
2024-03-042,950.002,950.372,925.502,930.002,694.503,752,437
2024-03-012,976.002,988.002,948.502,963.502,725.302,749,829
2024-02-292,984.002,988.002,931.502,962.002,723.926,014,510
2024-02-283,033.503,056.003,004.003,004.002,733.082,838,919
2024-02-272,989.003,043.502,986.503,027.002,754.003,353,191
2024-02-262,992.003,011.002,975.002,992.502,722.612,657,220
2024-02-232,985.503,003.502,977.502,986.002,716.702,573,370
2024-02-222,982.003,003.002,961.802,985.002,715.792,438,794
2024-02-212,979.003,011.002,972.002,989.002,719.432,701,441
2024-02-202,936.002,973.502,928.002,966.502,698.964,824,893
2024-02-192,900.002,940.502,898.002,940.502,675.303,214,504
2024-02-162,938.002,949.502,905.962,927.502,663.474,566,559
2024-02-152,908.502,938.502,893.652,898.002,636.644,576,498
2024-02-142,852.002,872.002,844.502,868.502,609.802,862,947
2024-02-132,889.002,899.002,860.002,860.502,602.521,903,370
2024-02-122,899.002,916.002,877.502,890.502,629.814,625,812
2024-02-092,914.002,928.502,896.502,899.502,638.002,666,350
2024-02-082,933.502,966.002,926.002,926.002,662.112,679,693
2024-02-072,975.002,996.402,939.252,940.002,674.853,666,012
2024-02-062,973.002,997.002,940.002,971.502,703.513,406,370
2024-02-052,940.002,984.002,940.002,984.002,714.883,930,515
2024-02-022,931.003,007.502,930.002,936.502,671.664,684,362
2024-02-012,882.502,905.002,854.502,905.002,643.004,696,017
2024-01-312,842.002,876.502,828.002,860.502,602.525,841,282
2024-01-302,740.002,925.002,720.002,860.002,602.069,529,443
2024-01-292,820.002,868.002,815.502,841.502,585.235,095,664
2024-01-262,796.002,860.002,792.002,849.002,592.054,715,619
2024-01-252,702.502,719.502,700.002,710.002,465.592,737,368
2024-01-242,714.502,725.502,687.002,699.502,456.043,316,270
2024-01-232,697.002,711.002,676.002,685.502,443.305,281,440
2024-01-222,711.002,733.502,700.502,700.502,456.955,882,408
2024-01-192,746.502,762.502,699.232,715.502,470.595,141,092
2024-01-182,717.502,745.002,712.002,732.502,486.063,612,781
2024-01-172,761.502,764.502,729.502,749.002,501.073,760,707
2024-01-162,784.002,807.502,768.502,797.502,545.205,195,146
2024-01-152,797.502,809.002,783.502,805.002,552.025,157,898
2024-01-122,807.502,819.502,766.002,805.502,552.484,875,824
2024-01-112,771.002,815.502,770.002,815.502,561.588,751,566
2024-01-102,750.002,795.002,748.502,787.502,536.105,106,046
2024-01-092,790.002,790.002,740.502,767.502,517.904,444,411
2024-01-082,761.002,778.002,749.002,770.502,520.632,839,242
2024-01-052,770.502,782.002,723.002,765.002,515.638,724,479
2024-01-042,794.002,814.502,782.002,808.502,555.213,743,393
2024-01-032,819.502,842.002,774.502,787.002,535.652,701,164
2024-01-022,866.502,879.002,792.002,819.502,565.212,976,379
2023-12-292,852.002,873.002,847.502,856.002,598.421,266,434
2023-12-282,847.002,857.502,840.002,848.502,591.601,914,154
2023-12-272,854.502,872.502,845.502,853.502,596.154,063,729
2023-12-222,835.502,850.502,831.002,841.502,585.231,305,038
2023-12-212,833.502,874.502,819.002,849.002,592.052,255,097
2023-12-202,857.502,891.002,821.002,857.002,599.335,568,461
2023-12-192,853.002,872.502,830.002,838.502,582.504,926,490
2023-12-182,808.002,851.002,792.002,847.502,590.691,924,693
2023-12-152,860.002,883.002,818.002,833.502,577.958,947,578
← NewerPage 12 of 22 · 1,263 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.