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
2023-09-203,181.003,214.503,176.803,199.502,910.942,088,341
2023-09-193,148.503,175.503,148.503,162.002,876.834,127,172
2023-09-183,160.003,171.003,135.503,150.002,865.915,383,459
2023-09-153,200.003,209.503,161.003,162.002,876.8310,579,770
2023-09-143,147.003,178.503,113.003,168.502,882.746,114,674
2023-09-133,148.503,157.503,112.003,148.002,864.092,932,127
2023-09-123,177.503,195.003,160.503,162.002,876.832,461,214
2023-09-113,203.503,216.003,162.003,175.502,889.114,674,261
2023-09-083,188.003,203.003,164.003,200.002,911.409,393,888
2023-09-073,136.003,186.503,129.503,175.002,888.651,895,303
2023-09-063,119.003,188.503,111.003,175.502,889.114,232,843
2023-09-053,172.503,179.003,140.003,147.502,863.634,914,959
2023-09-043,201.003,211.003,182.003,182.002,895.021,312,146
2023-09-013,246.003,247.003,200.003,200.002,911.402,228,031
2023-08-313,312.503,312.503,243.503,243.502,950.985,166,567
2023-08-303,304.003,339.503,304.003,320.503,021.032,781,498
2023-08-293,266.003,318.003,264.003,306.503,008.298,383,123
2023-08-253,254.003,279.003,245.003,267.502,972.812,030,264
2023-08-243,253.003,284.003,247.503,264.502,970.081,590,086
2023-08-233,257.503,286.503,254.503,271.002,931.262,515,771
2023-08-223,282.503,285.503,255.503,257.002,918.711,414,651
2023-08-213,261.003,299.003,251.003,266.502,927.231,919,829
2023-08-183,247.503,264.503,235.003,260.002,921.402,362,428
2023-08-173,289.503,299.003,256.753,258.002,919.611,880,319
2023-08-163,326.503,329.503,302.503,308.502,964.862,590,126
2023-08-153,370.503,372.913,317.753,331.502,985.481,494,707
2023-08-143,356.003,379.003,346.863,379.003,028.043,112,571
2023-08-113,387.003,388.503,348.003,355.503,006.983,099,157
2023-08-103,356.503,409.003,339.503,406.503,052.693,021,729
2023-08-093,323.003,349.003,320.003,339.502,992.645,189,363
2023-08-083,319.503,352.503,307.003,314.502,970.243,569,596
2023-08-073,306.003,327.503,289.503,313.502,969.352,222,881
2023-08-043,329.003,338.003,298.003,331.502,985.481,572,314
2023-08-033,361.503,371.463,307.003,332.002,985.9211,739,140
2023-08-023,349.003,399.003,338.503,384.503,032.973,502,226
2023-08-013,357.003,509.003,310.003,408.003,054.034,933,905
2023-07-313,400.003,425.003,388.003,397.503,044.623,472,389
2023-07-283,423.003,440.503,412.803,433.503,076.885,098,985
2023-07-273,414.503,458.503,400.503,430.503,074.191,862,768
2023-07-263,448.003,450.003,373.003,399.503,046.413,241,680
2023-07-253,436.003,467.003,430.003,457.003,097.945,532,125
2023-07-243,421.003,441.003,410.003,439.503,082.261,668,118
2023-07-213,409.003,438.503,399.503,437.503,080.472,150,197
2023-07-203,432.003,434.003,392.003,400.003,046.865,850,750
2023-07-193,391.503,472.003,391.003,447.003,088.982,761,783
2023-07-183,333.003,358.003,330.503,353.503,005.192,343,455
2023-07-173,362.503,367.503,335.013,347.502,999.812,346,941
2023-07-143,329.503,372.003,327.003,360.003,011.021,794,503
2023-07-133,314.503,342.503,312.953,333.002,986.827,648,908
2023-07-123,306.503,312.003,270.003,311.002,967.114,301,580
2023-07-113,260.003,296.333,246.003,289.502,947.845,421,625
2023-07-103,262.003,290.003,252.503,270.002,930.362,113,747
2023-07-073,303.003,307.003,269.003,270.002,930.362,154,029
2023-07-063,356.503,362.503,316.003,317.002,972.484,522,929
2023-07-053,395.003,401.003,359.003,369.003,019.083,577,635
2023-07-043,391.503,424.503,390.003,398.003,045.071,521,434
2023-07-033,373.003,403.003,367.003,390.003,037.901,545,398
2023-06-303,329.003,388.003,328.003,379.003,028.047,184,899
2023-06-293,323.003,355.003,317.003,330.502,984.582,218,655
2023-06-283,312.003,330.503,307.003,328.002,982.342,251,675
← NewerPage 14 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.