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
2023-06-273,294.503,307.503,280.003,296.502,954.114,742,617
2023-06-263,307.503,313.173,288.003,288.002,946.491,895,362
2023-06-233,340.003,345.003,301.503,305.002,961.732,035,436
2023-06-223,287.503,341.003,283.003,330.502,984.584,952,621
2023-06-213,281.003,311.453,275.263,305.502,962.182,305,728
2023-06-203,300.003,339.003,300.003,306.502,963.072,339,014
2023-06-193,348.503,353.503,300.673,305.002,961.732,151,571
2023-06-163,355.503,387.503,354.003,354.503,006.098,091,174
2023-06-153,315.003,365.003,306.523,359.003,010.123,455,031
2023-06-143,354.503,387.003,340.503,375.503,024.913,811,025
2023-06-133,350.003,367.753,335.003,356.503,007.887,214,087
2023-06-123,353.503,377.503,332.003,346.502,998.921,957,382
2023-06-093,330.503,345.503,313.003,320.502,975.622,742,095
2023-06-083,329.003,361.003,304.323,326.002,980.552,781,294
2023-06-073,341.503,354.003,314.003,333.502,987.272,302,459
2023-06-063,348.503,361.003,306.503,351.003,002.954,017,456
2023-06-053,410.003,410.003,323.003,332.002,985.922,808,818
2023-06-023,338.003,380.003,330.503,372.503,022.226,876,174
2023-06-013,354.503,365.213,326.503,344.502,997.134,577,975
2023-05-313,364.003,387.003,347.003,347.002,999.378,276,752
2023-05-303,513.003,518.503,385.503,402.503,049.103,434,925
2023-05-263,475.003,512.003,466.003,498.003,134.683,545,699
2023-05-253,489.003,489.003,451.003,475.003,114.072,119,853
2023-05-243,522.003,527.003,465.003,491.503,128.863,982,407
2023-05-233,542.003,569.503,526.503,538.503,170.982,080,164
2023-05-223,559.503,569.003,539.753,542.503,174.563,238,309
2023-05-193,553.003,562.003,538.503,548.003,179.492,638,477
2023-05-183,538.003,560.503,514.833,535.003,167.843,063,657
2023-05-173,543.003,550.503,499.893,500.003,136.472,977,888
2023-05-163,546.003,599.503,540.503,553.503,184.423,536,725
2023-05-153,544.503,564.503,526.003,538.003,170.535,939,729
2023-05-123,566.503,587.503,501.003,534.503,167.393,378,140
2023-05-113,588.503,625.503,588.503,619.503,243.562,077,938
2023-05-103,625.503,631.503,575.753,584.003,211.753,001,916
2023-05-093,660.003,663.773,631.363,631.503,254.323,100,089
2023-05-053,684.003,694.503,646.003,670.503,289.271,714,562
2023-05-043,658.003,692.253,634.503,684.503,301.813,289,240
2023-05-033,649.003,692.003,649.003,664.503,283.891,889,543
2023-05-023,643.503,661.003,608.003,631.003,253.874,200,691
2023-04-283,659.003,698.003,596.003,622.003,245.805,554,428
2023-04-273,670.003,723.503,651.503,715.003,329.141,938,167
2023-04-263,768.503,770.503,716.003,724.503,337.663,354,274
2023-04-253,715.003,779.503,715.003,777.003,384.703,010,649
2023-04-243,740.003,768.003,737.043,743.503,354.682,951,861
2023-04-213,705.503,760.503,704.013,760.503,369.923,302,609
2023-04-203,669.503,699.253,658.503,699.003,314.813,134,527
2023-04-193,651.003,688.003,649.003,675.003,293.303,518,160
2023-04-183,688.503,691.003,644.003,647.003,268.213,161,398
2023-04-173,685.003,701.003,670.503,684.003,301.362,874,870
2023-04-143,693.503,709.003,667.503,678.003,295.993,218,008
2023-04-133,673.003,695.003,661.503,684.003,301.365,090,044
2023-04-123,655.503,691.503,649.503,676.003,294.193,624,273
2023-04-113,672.503,684.003,652.003,659.003,278.964,251,038
2023-04-063,680.003,688.503,651.003,684.503,301.812,114,401
2023-04-053,603.003,669.003,603.003,669.003,287.925,826,029
2023-04-043,620.503,635.003,601.503,612.003,236.844,760,732
2023-04-033,607.003,618.503,586.003,609.503,234.602,519,768
2023-03-313,593.503,618.003,587.003,614.003,238.633,904,235
2023-03-303,571.003,594.993,566.003,581.003,209.062,514,685
2023-03-293,550.503,573.003,548.003,559.003,189.351,875,217
← NewerPage 15 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.