Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 3,719.50 | 3,770.50 | 3,714.50 | 3,733.50 | 3,316.42 | 2,910,865 |
| 2022-10-06 | 3,794.00 | 3,818.00 | 3,712.50 | 3,728.50 | 3,311.98 | 2,623,940 |
| 2022-10-05 | 3,762.50 | 3,809.00 | 3,739.53 | 3,781.50 | 3,359.06 | 3,023,011 |
| 2022-10-04 | 3,732.50 | 3,820.50 | 3,689.00 | 3,791.50 | 3,367.94 | 4,016,066 |
| 2022-10-03 | 3,745.00 | 3,771.00 | 3,689.50 | 3,707.50 | 3,293.33 | 5,183,691 |
| 2022-09-30 | 3,783.50 | 3,800.50 | 3,729.00 | 3,797.50 | 3,373.27 | 5,204,922 |
| 2022-09-29 | 3,789.00 | 3,831.00 | 3,743.00 | 3,782.00 | 3,359.50 | 3,708,793 |
| 2022-09-28 | 3,810.00 | 3,846.00 | 3,784.50 | 3,823.00 | 3,395.92 | 4,026,281 |
| 2022-09-27 | 3,872.00 | 3,937.00 | 3,850.00 | 3,857.50 | 3,426.57 | 6,220,279 |
| 2022-09-26 | 3,806.50 | 3,869.00 | 3,764.50 | 3,850.00 | 3,419.91 | 3,810,773 |
| 2022-09-23 | 3,767.50 | 3,783.50 | 3,707.50 | 3,771.00 | 3,349.73 | 3,058,351 |
| 2022-09-22 | 3,780.50 | 3,836.50 | 3,758.00 | 3,759.00 | 3,339.07 | 2,270,334 |
| 2022-09-21 | 3,745.50 | 3,802.50 | 3,716.00 | 3,801.00 | 3,376.38 | 2,189,108 |
| 2022-09-20 | 3,779.00 | 3,847.00 | 3,744.00 | 3,753.50 | 3,334.19 | 2,898,925 |
| 2022-09-16 | 3,729.00 | 3,781.00 | 3,719.50 | 3,745.00 | 3,326.64 | 6,691,872 |
| 2022-09-15 | 3,767.50 | 3,780.00 | 3,741.00 | 3,763.50 | 3,343.07 | 2,447,419 |
| 2022-09-14 | 3,793.50 | 3,806.00 | 3,737.50 | 3,763.50 | 3,343.07 | 3,708,949 |
| 2022-09-13 | 3,868.50 | 3,876.50 | 3,804.00 | 3,804.00 | 3,379.05 | 2,431,818 |
| 2022-09-12 | 3,800.50 | 3,835.50 | 3,784.50 | 3,835.50 | 3,407.03 | 3,488,019 |
| 2022-09-09 | 3,783.50 | 3,809.50 | 3,753.50 | 3,797.00 | 3,372.83 | 1,764,678 |
| 2022-09-08 | 3,775.50 | 3,780.00 | 3,725.00 | 3,770.50 | 3,349.29 | 4,093,202 |
| 2022-09-07 | 3,739.00 | 3,765.50 | 3,723.50 | 3,754.50 | 3,335.08 | 3,033,477 |
| 2022-09-06 | 3,721.50 | 3,785.50 | 3,718.90 | 3,761.50 | 3,341.29 | 2,692,474 |
| 2022-09-05 | 3,719.00 | 3,751.50 | 3,695.00 | 3,737.50 | 3,319.98 | 2,046,068 |
| 2022-09-02 | 3,761.50 | 3,783.50 | 3,727.00 | 3,780.00 | 3,357.73 | 2,749,014 |
| 2022-09-01 | 3,767.50 | 3,772.00 | 3,715.50 | 3,734.00 | 3,316.87 | 2,802,183 |
| 2022-08-31 | 3,780.50 | 3,809.00 | 3,755.50 | 3,764.00 | 3,343.52 | 5,941,820 |
| 2022-08-30 | 3,808.00 | 3,875.50 | 3,789.00 | 3,791.50 | 3,367.94 | 4,418,488 |
| 2022-08-26 | 3,857.50 | 3,872.00 | 3,808.50 | 3,825.50 | 3,398.15 | 5,636,490 |
| 2022-08-25 | 3,872.00 | 3,888.50 | 3,841.00 | 3,853.00 | 3,422.57 | 2,822,342 |
| 2022-08-24 | 3,863.00 | 3,906.50 | 3,838.00 | 3,893.50 | 3,416.96 | 1,907,291 |
| 2022-08-23 | 3,905.00 | 3,919.00 | 3,852.00 | 3,873.00 | 3,398.97 | 2,085,222 |
| 2022-08-22 | 3,926.50 | 3,950.00 | 3,917.50 | 3,931.00 | 3,449.87 | 3,301,363 |
| 2022-08-19 | 3,900.50 | 3,960.00 | 3,888.50 | 3,960.00 | 3,475.32 | 3,097,371 |
| 2022-08-18 | 3,879.00 | 3,902.50 | 3,871.50 | 3,902.50 | 3,424.86 | 1,385,406 |
| 2022-08-17 | 3,857.50 | 3,899.00 | 3,851.00 | 3,888.50 | 3,412.57 | 1,520,236 |
| 2022-08-16 | 3,881.50 | 3,888.86 | 3,848.00 | 3,848.00 | 3,377.03 | 1,552,486 |
| 2022-08-15 | 3,846.00 | 3,880.50 | 3,841.50 | 3,866.00 | 3,392.83 | 1,074,750 |
| 2022-08-12 | 3,817.00 | 3,853.00 | 3,802.50 | 3,833.50 | 3,364.30 | 1,811,497 |
| 2022-08-11 | 3,875.50 | 3,879.50 | 3,812.50 | 3,832.50 | 3,363.43 | 2,147,325 |
| 2022-08-10 | 3,840.50 | 3,885.00 | 3,818.00 | 3,862.00 | 3,389.31 | 1,795,201 |
| 2022-08-09 | 3,858.00 | 3,880.00 | 3,839.25 | 3,866.50 | 3,393.26 | 1,848,703 |
| 2022-08-08 | 3,864.00 | 3,899.00 | 3,850.00 | 3,872.50 | 3,398.53 | 5,882,119 |
| 2022-08-05 | 3,878.00 | 3,886.93 | 3,840.48 | 3,846.00 | 3,375.27 | 1,561,247 |
| 2022-08-04 | 3,878.00 | 3,900.00 | 3,850.00 | 3,883.00 | 3,407.74 | 2,008,091 |
| 2022-08-03 | 3,850.00 | 3,873.00 | 3,821.50 | 3,870.50 | 3,396.77 | 4,388,700 |
| 2022-08-02 | 3,899.00 | 3,915.00 | 3,855.50 | 3,855.50 | 3,383.61 | 1,488,232 |
| 2022-08-01 | 3,895.00 | 3,929.50 | 3,871.52 | 3,905.50 | 3,427.49 | 1,875,372 |
| 2022-07-29 | 3,879.50 | 3,930.00 | 3,872.50 | 3,882.00 | 3,406.87 | 2,671,863 |
| 2022-07-28 | 3,852.50 | 3,883.50 | 3,756.50 | 3,865.00 | 3,391.95 | 4,227,558 |
| 2022-07-27 | 3,732.00 | 3,795.00 | 3,728.50 | 3,766.00 | 3,305.06 | 5,445,556 |
| 2022-07-26 | 3,721.00 | 3,742.50 | 3,708.28 | 3,727.00 | 3,270.84 | 1,869,478 |
| 2022-07-25 | 3,714.50 | 3,729.00 | 3,695.50 | 3,722.00 | 3,266.45 | 3,547,397 |
| 2022-07-22 | 3,697.50 | 3,735.00 | 3,687.00 | 3,720.00 | 3,264.69 | 2,426,096 |
| 2022-07-21 | 3,618.00 | 3,720.00 | 3,618.00 | 3,707.00 | 3,253.29 | 4,075,836 |
| 2022-07-20 | 3,684.50 | 3,699.32 | 3,650.50 | 3,667.50 | 3,218.62 | 2,552,906 |
| 2022-07-19 | 3,608.00 | 3,688.50 | 3,605.00 | 3,675.00 | 3,225.20 | 2,137,341 |
| 2022-07-18 | 3,666.00 | 3,705.36 | 3,644.50 | 3,656.00 | 3,208.53 | 3,181,645 |
| 2022-07-15 | 3,631.00 | 3,664.50 | 3,587.00 | 3,664.50 | 3,215.99 | 3,017,730 |
| 2022-07-14 | 3,610.50 | 3,623.50 | 3,583.00 | 3,601.50 | 3,160.70 | 3,923,347 |
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.