Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-29 | 3,550.50 | 3,573.00 | 3,548.00 | 3,559.00 | 3,189.35 | 1,875,217 |
| 2023-03-28 | 3,553.00 | 3,570.22 | 3,531.00 | 3,551.00 | 3,182.18 | 3,011,871 |
| 2023-03-27 | 3,602.00 | 3,610.00 | 3,581.50 | 3,583.00 | 3,210.85 | 2,143,611 |
| 2023-03-24 | 3,569.00 | 3,622.00 | 3,555.50 | 3,599.00 | 3,225.19 | 2,723,078 |
| 2023-03-23 | 3,582.00 | 3,600.70 | 3,553.25 | 3,563.00 | 3,192.93 | 4,271,594 |
| 2023-03-22 | 3,554.00 | 3,606.75 | 3,545.50 | 3,604.00 | 3,229.67 | 2,931,185 |
| 2023-03-21 | 3,550.00 | 3,555.00 | 3,522.50 | 3,548.50 | 3,179.94 | 3,336,423 |
| 2023-03-20 | 3,467.50 | 3,535.50 | 3,467.50 | 3,520.50 | 3,154.85 | 2,677,217 |
| 2023-03-17 | 3,543.50 | 3,548.50 | 3,468.50 | 3,475.00 | 3,114.07 | 11,532,420 |
| 2023-03-16 | 3,470.00 | 3,551.50 | 3,469.00 | 3,534.50 | 3,167.39 | 4,009,395 |
| 2023-03-15 | 3,485.50 | 3,498.00 | 3,438.50 | 3,449.50 | 3,091.22 | 3,472,018 |
| 2023-03-14 | 3,460.50 | 3,488.50 | 3,444.00 | 3,483.50 | 3,121.69 | 3,349,694 |
| 2023-03-13 | 3,484.50 | 3,501.00 | 3,442.50 | 3,464.50 | 3,104.66 | 10,177,860 |
| 2023-03-10 | 3,545.00 | 3,568.00 | 3,487.18 | 3,500.50 | 3,136.92 | 5,818,014 |
| 2023-03-09 | 3,529.50 | 3,551.00 | 3,515.50 | 3,538.50 | 3,170.98 | 8,563,454 |
| 2023-03-08 | 3,551.00 | 3,555.50 | 3,533.00 | 3,542.50 | 3,174.56 | 7,753,089 |
| 2023-03-07 | 3,539.00 | 3,575.25 | 3,525.00 | 3,550.50 | 3,181.73 | 3,224,521 |
| 2023-03-06 | 3,578.50 | 3,581.15 | 3,527.50 | 3,547.50 | 3,179.04 | 3,684,575 |
| 2023-03-03 | 3,611.00 | 3,616.25 | 3,569.50 | 3,576.50 | 3,205.03 | 3,319,736 |
| 2023-03-02 | 3,501.50 | 3,582.50 | 3,490.50 | 3,578.50 | 3,206.82 | 3,042,010 |
| 2023-03-01 | 3,534.50 | 3,563.00 | 3,515.00 | 3,520.50 | 3,127.22 | 3,660,773 |
| 2023-02-28 | 3,585.00 | 3,589.00 | 3,526.50 | 3,529.00 | 3,134.77 | 4,651,196 |
| 2023-02-27 | 3,628.00 | 3,641.50 | 3,591.00 | 3,598.50 | 3,196.50 | 2,468,795 |
| 2023-02-24 | 3,601.00 | 3,625.00 | 3,595.50 | 3,605.50 | 3,202.72 | 3,120,853 |
| 2023-02-23 | 3,597.00 | 3,614.50 | 3,586.00 | 3,587.50 | 3,186.73 | 2,828,304 |
| 2023-02-22 | 3,563.00 | 3,619.50 | 3,552.50 | 3,610.50 | 3,207.16 | 2,768,955 |
| 2023-02-21 | 3,556.00 | 3,589.13 | 3,551.00 | 3,578.50 | 3,178.74 | 3,054,811 |
| 2023-02-20 | 3,568.50 | 3,579.00 | 3,547.00 | 3,569.00 | 3,170.30 | 4,840,901 |
| 2023-02-17 | 3,570.50 | 3,577.50 | 3,525.50 | 3,560.50 | 3,162.75 | 4,096,897 |
| 2023-02-16 | 3,587.50 | 3,617.00 | 3,570.50 | 3,593.50 | 3,192.06 | 3,228,891 |
| 2023-02-15 | 3,537.50 | 3,560.00 | 3,519.56 | 3,551.00 | 3,154.31 | 1,368,206 |
| 2023-02-14 | 3,533.00 | 3,562.78 | 3,517.00 | 3,520.00 | 3,126.77 | 2,027,080 |
| 2023-02-13 | 3,502.50 | 3,543.50 | 3,495.00 | 3,537.50 | 3,142.32 | 1,996,508 |
| 2023-02-10 | 3,500.00 | 3,510.50 | 3,462.00 | 3,486.50 | 3,097.02 | 4,563,272 |
| 2023-02-09 | 3,549.00 | 3,553.50 | 3,506.50 | 3,506.50 | 3,114.78 | 8,261,576 |
| 2023-02-08 | 3,534.50 | 3,543.50 | 3,500.00 | 3,514.00 | 3,121.44 | 3,658,090 |
| 2023-02-07 | 3,550.50 | 3,600.00 | 3,500.00 | 3,505.50 | 3,113.89 | 5,991,482 |
| 2023-02-06 | 3,582.00 | 3,599.50 | 3,549.50 | 3,561.50 | 3,163.64 | 4,955,082 |
| 2023-02-03 | 3,548.50 | 3,600.00 | 3,538.50 | 3,578.50 | 3,178.74 | 2,313,898 |
| 2023-02-02 | 3,549.50 | 3,568.50 | 3,505.50 | 3,546.50 | 3,150.31 | 5,846,024 |
| 2023-02-01 | 3,502.00 | 3,592.00 | 3,502.00 | 3,545.50 | 3,149.42 | 7,901,943 |
| 2023-01-31 | 3,445.00 | 3,520.00 | 3,414.50 | 3,520.00 | 3,126.77 | 6,480,612 |
| 2023-01-30 | 3,394.50 | 3,447.00 | 3,388.50 | 3,410.50 | 3,029.51 | 6,381,000 |
| 2023-01-27 | 3,425.00 | 3,473.00 | 3,363.00 | 3,422.00 | 3,039.72 | 7,387,692 |
| 2023-01-26 | 3,465.00 | 3,555.00 | 3,403.00 | 3,472.00 | 3,084.14 | 12,506,620 |
| 2023-01-25 | 3,685.00 | 3,700.00 | 3,660.50 | 3,675.00 | 3,264.46 | 5,790,926 |
| 2023-01-24 | 3,701.00 | 3,714.00 | 3,669.00 | 3,688.00 | 3,276.01 | 4,525,995 |
| 2023-01-23 | 3,687.50 | 3,732.00 | 3,685.25 | 3,705.50 | 3,291.55 | 2,077,894 |
| 2023-01-20 | 3,685.00 | 3,686.50 | 3,652.50 | 3,679.50 | 3,268.46 | 3,285,085 |
| 2023-01-19 | 3,677.50 | 3,730.50 | 3,677.00 | 3,692.00 | 3,279.56 | 2,871,247 |
| 2023-01-18 | 3,766.50 | 3,789.50 | 3,656.20 | 3,667.50 | 3,257.80 | 8,119,703 |
| 2023-01-17 | 3,694.50 | 3,778.00 | 3,687.00 | 3,766.50 | 3,345.74 | 6,298,582 |
| 2023-01-16 | 3,684.00 | 3,716.08 | 3,683.81 | 3,701.50 | 3,288.00 | 2,556,426 |
| 2023-01-13 | 3,635.50 | 3,696.50 | 3,635.00 | 3,679.50 | 3,268.46 | 3,056,562 |
| 2023-01-12 | 3,668.50 | 3,688.50 | 3,617.50 | 3,642.00 | 3,235.14 | 3,989,311 |
| 2023-01-11 | 3,614.50 | 3,693.50 | 3,614.50 | 3,668.50 | 3,258.68 | 4,249,987 |
| 2023-01-10 | 3,600.00 | 3,638.50 | 3,585.50 | 3,631.50 | 3,225.82 | 3,750,251 |
| 2023-01-09 | 3,655.50 | 3,655.50 | 3,587.50 | 3,635.00 | 3,228.93 | 4,442,837 |
| 2023-01-06 | 3,625.50 | 3,658.00 | 3,577.27 | 3,646.50 | 3,239.14 | 2,324,303 |
| 2023-01-05 | 3,668.50 | 3,688.50 | 3,635.00 | 3,652.50 | 3,244.47 | 3,422,370 |
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.