Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 3,634.00 | 3,671.50 | 3,624.77 | 3,658.50 | 3,249.80 | 3,771,144 |
| 2023-01-03 | 3,656.00 | 3,688.00 | 3,608.00 | 3,612.50 | 3,208.94 | 5,247,816 |
| 2022-12-30 | 3,637.50 | 3,659.50 | 3,636.58 | 3,650.00 | 3,242.25 | 1,336,004 |
| 2022-12-29 | 3,654.00 | 3,674.00 | 3,608.00 | 3,668.00 | 3,258.24 | 1,988,551 |
| 2022-12-28 | 3,684.50 | 3,689.00 | 3,657.00 | 3,668.50 | 3,258.68 | 4,502,736 |
| 2022-12-23 | 3,672.00 | 3,675.86 | 3,635.00 | 3,647.50 | 3,240.03 | 3,210,422 |
| 2022-12-22 | 3,689.50 | 3,709.00 | 3,663.00 | 3,663.00 | 3,253.80 | 4,521,906 |
| 2022-12-21 | 3,641.50 | 3,701.50 | 3,627.00 | 3,693.00 | 3,280.45 | 4,849,375 |
| 2022-12-20 | 3,624.00 | 3,659.00 | 3,615.00 | 3,629.50 | 3,224.04 | 7,021,939 |
| 2022-12-19 | 3,630.50 | 3,662.00 | 3,602.72 | 3,636.00 | 3,229.81 | 3,008,737 |
| 2022-12-16 | 3,674.00 | 3,690.00 | 3,589.00 | 3,624.00 | 3,219.16 | 7,792,410 |
| 2022-12-15 | 3,764.00 | 3,770.50 | 3,667.00 | 3,675.50 | 3,264.90 | 3,710,731 |
| 2022-12-14 | 3,740.00 | 3,766.50 | 3,699.50 | 3,764.50 | 3,343.96 | 3,371,690 |
| 2022-12-13 | 3,719.50 | 3,778.50 | 3,695.50 | 3,759.50 | 3,339.52 | 4,632,087 |
| 2022-12-12 | 3,729.50 | 3,750.50 | 3,714.49 | 3,728.50 | 3,311.98 | 3,643,293 |
| 2022-12-09 | 3,774.00 | 3,781.50 | 3,725.50 | 3,743.00 | 3,324.86 | 3,166,186 |
| 2022-12-08 | 3,827.00 | 3,827.00 | 3,718.00 | 3,776.00 | 3,354.18 | 2,814,012 |
| 2022-12-07 | 3,820.00 | 3,853.00 | 3,812.00 | 3,819.00 | 3,392.37 | 2,573,942 |
| 2022-12-06 | 3,839.00 | 3,860.50 | 3,825.00 | 3,827.00 | 3,399.48 | 2,364,889 |
| 2022-12-05 | 3,850.00 | 3,854.89 | 3,797.00 | 3,821.50 | 3,394.59 | 1,507,635 |
| 2022-12-02 | 3,851.50 | 3,855.50 | 3,812.50 | 3,847.00 | 3,417.24 | 2,503,438 |
| 2022-12-01 | 3,838.50 | 3,881.50 | 3,826.50 | 3,846.00 | 3,416.36 | 2,298,726 |
| 2022-11-30 | 3,802.00 | 3,833.00 | 3,774.50 | 3,808.00 | 3,382.60 | 7,215,066 |
| 2022-11-29 | 3,779.50 | 3,812.50 | 3,763.50 | 3,768.00 | 3,347.07 | 4,339,712 |
| 2022-11-28 | 3,750.00 | 3,806.00 | 3,739.00 | 3,786.00 | 3,363.06 | 2,169,607 |
| 2022-11-25 | 3,734.00 | 3,796.50 | 3,728.00 | 3,762.50 | 3,342.18 | 3,905,246 |
| 2022-11-24 | 3,746.50 | 3,766.84 | 3,713.00 | 3,749.00 | 3,330.19 | 1,627,559 |
| 2022-11-23 | 3,745.50 | 3,769.73 | 3,735.50 | 3,757.00 | 3,337.30 | 1,913,669 |
| 2022-11-22 | 3,724.50 | 3,762.43 | 3,717.00 | 3,745.50 | 3,327.08 | 2,625,783 |
| 2022-11-21 | 3,685.00 | 3,740.50 | 3,669.50 | 3,726.00 | 3,309.76 | 2,448,607 |
| 2022-11-18 | 3,647.00 | 3,685.00 | 3,637.50 | 3,674.00 | 3,263.57 | 2,511,326 |
| 2022-11-17 | 3,657.50 | 3,667.00 | 3,630.00 | 3,652.50 | 3,244.47 | 2,514,463 |
| 2022-11-16 | 3,611.00 | 3,655.50 | 3,594.00 | 3,645.50 | 3,238.25 | 2,298,521 |
| 2022-11-15 | 3,643.50 | 3,692.00 | 3,601.51 | 3,614.00 | 3,210.27 | 2,705,798 |
| 2022-11-14 | 3,628.00 | 3,721.50 | 3,608.50 | 3,659.00 | 3,250.25 | 4,056,818 |
| 2022-11-11 | 3,721.50 | 3,729.50 | 3,592.50 | 3,619.00 | 3,214.71 | 7,299,114 |
| 2022-11-10 | 3,608.00 | 3,733.50 | 3,608.00 | 3,722.50 | 3,306.65 | 2,822,017 |
| 2022-11-09 | 3,602.50 | 3,629.00 | 3,580.50 | 3,624.50 | 3,219.60 | 2,390,479 |
| 2022-11-08 | 3,635.50 | 3,652.50 | 3,611.50 | 3,634.00 | 3,228.04 | 4,929,861 |
| 2022-11-07 | 3,691.00 | 3,696.00 | 3,636.00 | 3,645.00 | 3,237.81 | 1,942,575 |
| 2022-11-04 | 3,606.50 | 3,729.00 | 3,590.00 | 3,688.00 | 3,276.01 | 2,974,796 |
| 2022-11-03 | 3,580.00 | 3,612.50 | 3,553.50 | 3,595.00 | 3,193.40 | 2,141,608 |
| 2022-11-02 | 3,614.50 | 3,640.50 | 3,595.00 | 3,602.50 | 3,200.06 | 2,698,412 |
| 2022-11-01 | 3,629.50 | 3,665.00 | 3,604.00 | 3,611.00 | 3,207.61 | 2,187,145 |
| 2022-10-31 | 3,555.50 | 3,605.50 | 3,551.00 | 3,598.00 | 3,196.06 | 2,432,436 |
| 2022-10-28 | 3,524.50 | 3,554.00 | 3,488.00 | 3,554.00 | 3,156.98 | 1,735,892 |
| 2022-10-27 | 3,575.00 | 3,604.12 | 3,521.50 | 3,522.00 | 3,128.55 | 3,234,874 |
| 2022-10-26 | 3,616.50 | 3,616.50 | 3,505.00 | 3,581.50 | 3,181.40 | 4,547,373 |
| 2022-10-25 | 3,618.50 | 3,640.00 | 3,578.50 | 3,629.50 | 3,224.04 | 1,866,698 |
| 2022-10-24 | 3,613.00 | 3,640.50 | 3,581.00 | 3,608.50 | 3,205.39 | 2,005,237 |
| 2022-10-21 | 3,580.00 | 3,585.00 | 3,517.00 | 3,580.00 | 3,180.07 | 2,414,750 |
| 2022-10-20 | 3,651.50 | 3,651.50 | 3,581.00 | 3,609.00 | 3,205.83 | 3,631,840 |
| 2022-10-19 | 3,680.50 | 3,688.50 | 3,640.00 | 3,661.50 | 3,252.47 | 3,044,478 |
| 2022-10-18 | 3,706.00 | 3,712.18 | 3,667.50 | 3,680.00 | 3,268.90 | 1,732,822 |
| 2022-10-17 | 3,658.00 | 3,687.50 | 3,644.00 | 3,669.00 | 3,259.13 | 2,155,611 |
| 2022-10-14 | 3,659.50 | 3,717.00 | 3,638.50 | 3,667.00 | 3,257.35 | 2,190,665 |
| 2022-10-13 | 3,684.00 | 3,689.34 | 3,538.50 | 3,615.50 | 3,211.60 | 4,742,975 |
| 2022-10-12 | 3,655.00 | 3,722.00 | 3,652.34 | 3,697.50 | 3,284.44 | 3,349,682 |
| 2022-10-11 | 3,644.00 | 3,671.00 | 3,608.50 | 3,661.50 | 3,252.47 | 2,496,244 |
| 2022-10-10 | 3,698.50 | 3,711.22 | 3,608.00 | 3,646.00 | 3,238.70 | 2,317,612 |
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.