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
2023-12-132,814.002,835.502,793.002,810.002,556.573,070,069
2023-12-122,829.502,849.502,792.502,810.002,556.573,461,689
2023-12-112,813.502,829.002,786.752,809.502,556.123,739,471
2023-12-082,778.502,834.502,745.002,829.002,573.864,698,873
2023-12-072,773.002,785.502,750.002,762.002,512.903,865,406
2023-12-062,795.002,829.502,754.002,774.502,524.274,622,653
2023-12-052,799.502,821.002,779.502,812.502,558.852,789,053
2023-12-042,807.502,833.002,790.002,804.002,551.113,800,359
2023-12-012,768.002,817.002,760.002,816.002,562.034,400,218
2023-11-302,740.002,784.002,729.502,763.502,514.279,053,606
2023-11-292,740.502,772.002,739.752,740.002,492.882,731,107
2023-11-282,790.502,834.002,755.692,774.502,524.272,727,088
2023-11-272,818.002,842.502,800.502,808.502,555.213,389,016
2023-11-242,813.502,840.002,797.002,824.002,569.314,433,343
2023-11-232,830.502,842.002,807.502,825.002,570.221,610,843
2023-11-222,800.002,852.002,783.502,835.002,579.323,027,423
2023-11-212,796.502,815.502,779.002,798.502,546.112,240,644
2023-11-202,803.502,835.002,784.502,803.502,550.662,623,853
2023-11-172,774.502,823.502,755.502,809.502,556.126,860,597
2023-11-162,839.002,861.502,792.502,792.502,540.656,877,044
2023-11-152,904.502,956.002,837.002,845.502,588.873,963,100
2023-11-142,870.502,918.502,851.002,898.502,637.099,485,532
2023-11-132,802.002,888.502,788.002,888.502,627.996,167,672
2023-11-102,950.002,998.502,719.002,850.002,592.9614,581,980
2023-11-093,217.503,268.503,211.003,245.002,952.342,651,029
2023-11-083,184.503,238.503,183.503,220.502,930.053,957,761
2023-11-073,173.503,201.003,151.503,188.002,900.482,460,312
2023-11-063,187.003,207.003,166.503,177.502,890.931,860,314
2023-11-033,197.003,220.003,171.003,193.002,905.032,524,967
2023-11-023,142.503,207.003,115.003,184.502,897.305,522,160
2023-11-013,125.003,148.503,099.503,137.002,854.082,143,879
2023-10-313,100.003,130.003,066.503,107.002,826.793,240,704
2023-10-303,043.503,095.003,041.003,087.002,808.592,894,173
2023-10-273,040.503,136.003,010.503,025.002,752.184,106,940
2023-10-263,144.003,165.003,084.003,109.502,829.064,223,917
2023-10-253,113.503,153.503,096.503,143.502,859.994,168,414
2023-10-243,099.503,126.003,059.003,119.002,837.702,977,925
2023-10-233,094.503,116.003,071.003,085.002,806.772,775,338
2023-10-203,097.003,122.503,079.503,092.502,813.593,729,772
2023-10-193,092.003,174.343,071.503,114.002,833.155,981,886
2023-10-183,094.503,127.503,076.003,104.502,824.512,863,054
2023-10-173,093.003,123.993,072.003,103.502,823.602,773,532
2023-10-163,062.503,100.503,023.503,084.002,805.865,813,913
2023-10-133,083.003,114.003,030.503,047.002,772.203,592,520
2023-10-123,119.503,152.003,077.003,090.002,811.3210,771,300
2023-10-113,062.003,113.003,039.003,097.002,817.693,367,502
2023-10-103,092.003,112.503,037.003,094.502,815.419,757,078
2023-10-093,059.003,073.003,044.003,050.502,775.383,426,815
2023-10-063,048.003,077.503,013.503,044.002,769.474,456,743
2023-10-053,056.503,071.503,041.003,055.502,779.933,310,835
2023-10-043,010.003,065.503,002.503,033.502,759.915,900,395
2023-10-033,004.503,040.003,000.423,015.502,743.542,250,228
2023-10-023,041.003,060.502,997.003,008.002,736.712,404,907
2023-09-293,062.503,086.003,034.003,034.002,760.373,128,955
2023-09-283,039.003,054.502,996.753,038.002,764.013,747,289
2023-09-273,058.503,067.503,016.503,022.002,749.453,041,012
2023-09-263,083.503,121.003,063.503,068.502,791.763,173,140
2023-09-253,149.003,149.993,091.503,102.502,822.692,779,585
2023-09-223,125.003,191.003,062.003,153.502,869.094,668,357
2023-09-213,172.503,186.003,139.503,139.502,856.355,747,393
← NewerPage 13 of 22 · 1,266 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.