Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 3,600.00 | 3,652.50 | 3,585.00 | 3,621.50 | 3,178.25 | 4,458,594 |
| 2022-07-12 | 3,554.50 | 3,606.00 | 3,545.00 | 3,597.50 | 3,157.19 | 2,024,422 |
| 2022-07-11 | 3,511.50 | 3,567.50 | 3,509.26 | 3,567.50 | 3,130.86 | 1,674,411 |
| 2022-07-08 | 3,526.50 | 3,547.50 | 3,492.00 | 3,537.50 | 3,104.53 | 2,340,225 |
| 2022-07-07 | 3,604.50 | 3,628.00 | 3,518.50 | 3,518.50 | 3,087.86 | 4,565,651 |
| 2022-07-06 | 3,545.50 | 3,645.50 | 3,541.31 | 3,611.00 | 3,169.04 | 3,545,773 |
| 2022-07-05 | 3,529.00 | 3,532.50 | 3,480.00 | 3,507.00 | 3,077.76 | 6,124,192 |
| 2022-07-04 | 3,520.50 | 3,546.50 | 3,494.00 | 3,495.00 | 3,067.23 | 1,407,575 |
| 2022-07-01 | 3,513.50 | 3,537.50 | 3,469.00 | 3,507.50 | 3,078.20 | 2,804,983 |
| 2022-06-30 | 3,533.00 | 3,550.50 | 3,494.00 | 3,530.50 | 3,098.39 | 3,515,353 |
| 2022-06-29 | 3,566.50 | 3,607.50 | 3,527.00 | 3,574.50 | 3,137.00 | 4,983,514 |
| 2022-06-28 | 3,697.50 | 3,705.00 | 3,661.00 | 3,680.00 | 3,229.59 | 4,971,949 |
| 2022-06-27 | 3,682.50 | 3,684.75 | 3,638.00 | 3,655.50 | 3,208.09 | 1,948,738 |
| 2022-06-24 | 3,525.00 | 3,671.00 | 3,525.00 | 3,658.50 | 3,210.72 | 2,454,211 |
| 2022-06-23 | 3,541.50 | 3,566.50 | 3,534.50 | 3,535.50 | 3,102.78 | 3,793,546 |
| 2022-06-22 | 3,526.00 | 3,564.50 | 3,495.51 | 3,550.50 | 3,115.94 | 4,751,102 |
| 2022-06-21 | 3,540.00 | 3,558.00 | 3,497.50 | 3,528.50 | 3,096.63 | 3,006,141 |
| 2022-06-20 | 3,504.00 | 3,537.50 | 3,501.50 | 3,537.50 | 3,104.53 | 4,086,392 |
| 2022-06-17 | 3,484.50 | 3,561.00 | 3,462.00 | 3,497.50 | 3,069.43 | 11,460,710 |
| 2022-06-16 | 3,474.00 | 3,494.00 | 3,413.50 | 3,430.00 | 3,010.19 | 6,596,126 |
| 2022-06-15 | 3,478.00 | 3,541.00 | 3,464.00 | 3,506.50 | 3,077.33 | 4,281,507 |
| 2022-06-14 | 3,536.50 | 3,537.15 | 3,440.50 | 3,448.00 | 3,025.99 | 6,079,397 |
| 2022-06-13 | 3,503.50 | 3,525.50 | 3,487.50 | 3,520.50 | 3,089.61 | 6,021,797 |
| 2022-06-10 | 3,560.00 | 3,572.00 | 3,492.00 | 3,535.50 | 3,102.78 | 3,566,703 |
| 2022-06-09 | 3,605.50 | 3,626.00 | 3,569.00 | 3,598.50 | 3,158.07 | 5,799,053 |
| 2022-06-08 | 3,670.50 | 3,671.00 | 3,562.00 | 3,600.00 | 3,159.38 | 7,876,799 |
| 2022-06-07 | 3,688.00 | 3,695.50 | 3,655.50 | 3,655.50 | 3,208.09 | 2,482,461 |
| 2022-06-06 | 3,679.50 | 3,737.00 | 3,657.00 | 3,704.50 | 3,251.09 | 4,170,156 |
| 2022-06-01 | 3,731.50 | 3,734.28 | 3,621.50 | 3,622.00 | 3,178.69 | 4,264,417 |
| 2022-05-31 | 3,647.50 | 3,686.00 | 3,635.50 | 3,675.00 | 3,225.20 | 6,243,290 |
| 2022-05-30 | 3,666.50 | 3,712.50 | 3,649.00 | 3,668.50 | 3,219.50 | 1,679,201 |
| 2022-05-27 | 3,635.00 | 3,665.50 | 3,607.50 | 3,643.50 | 3,197.56 | 3,023,973 |
| 2022-05-26 | 3,633.00 | 3,647.00 | 3,607.50 | 3,638.50 | 3,193.17 | 1,929,140 |
| 2022-05-25 | 3,642.00 | 3,642.00 | 3,595.50 | 3,633.00 | 3,188.34 | 2,655,417 |
| 2022-05-24 | 3,597.00 | 3,654.00 | 3,594.00 | 3,628.50 | 3,184.39 | 2,269,606 |
| 2022-05-23 | 3,642.50 | 3,652.50 | 3,609.50 | 3,652.50 | 3,205.46 | 7,311,759 |
| 2022-05-20 | 3,592.00 | 3,648.00 | 3,578.50 | 3,598.00 | 3,157.63 | 4,554,747 |
| 2022-05-19 | 3,728.50 | 3,728.50 | 3,541.50 | 3,570.00 | 3,133.05 | 4,956,966 |
| 2022-05-18 | 3,836.00 | 3,849.50 | 3,761.00 | 3,761.00 | 3,300.68 | 5,110,738 |
| 2022-05-17 | 3,880.50 | 3,882.50 | 3,822.50 | 3,836.00 | 3,366.50 | 2,070,651 |
| 2022-05-16 | 3,840.50 | 3,873.50 | 3,814.93 | 3,867.00 | 3,393.70 | 3,077,101 |
| 2022-05-13 | 3,734.50 | 3,849.00 | 3,726.05 | 3,823.50 | 3,355.53 | 3,622,951 |
| 2022-05-12 | 3,686.50 | 3,735.50 | 3,652.50 | 3,710.00 | 3,255.92 | 3,718,238 |
| 2022-05-11 | 3,738.50 | 3,759.50 | 3,687.21 | 3,759.50 | 3,299.36 | 5,307,520 |
| 2022-05-10 | 3,750.50 | 3,765.50 | 3,713.50 | 3,714.00 | 3,259.43 | 3,488,984 |
| 2022-05-09 | 3,757.00 | 3,803.62 | 3,708.00 | 3,727.50 | 3,271.28 | 5,580,372 |
| 2022-05-06 | 3,931.50 | 3,941.13 | 3,761.50 | 3,783.50 | 3,320.42 | 4,942,596 |
| 2022-05-05 | 3,979.00 | 3,996.00 | 3,938.00 | 3,948.00 | 3,464.79 | 3,886,466 |
| 2022-05-04 | 3,980.50 | 3,999.00 | 3,897.00 | 3,924.50 | 3,444.17 | 3,153,502 |
| 2022-05-03 | 3,950.00 | 4,047.00 | 3,947.00 | 3,996.00 | 3,506.91 | 3,951,438 |
| 2022-04-29 | 4,019.50 | 4,024.16 | 3,976.30 | 4,018.50 | 3,526.66 | 5,422,024 |
| 2022-04-28 | 3,986.00 | 4,009.50 | 3,952.00 | 3,989.50 | 3,501.21 | 3,016,678 |
| 2022-04-27 | 3,942.50 | 4,001.00 | 3,889.00 | 3,966.50 | 3,481.02 | 5,522,364 |
| 2022-04-26 | 3,987.50 | 4,049.50 | 3,956.50 | 3,972.00 | 3,485.85 | 3,655,347 |
| 2022-04-25 | 3,816.50 | 3,964.50 | 3,812.50 | 3,939.00 | 3,456.89 | 4,634,263 |
| 2022-04-22 | 3,870.50 | 3,932.00 | 3,858.50 | 3,897.00 | 3,420.03 | 6,140,471 |
| 2022-04-21 | 3,907.50 | 3,952.00 | 3,887.50 | 3,921.00 | 3,441.09 | 7,460,997 |
| 2022-04-20 | 3,881.00 | 3,902.50 | 3,852.00 | 3,873.50 | 3,399.41 | 5,025,780 |
| 2022-04-19 | 3,952.00 | 3,956.98 | 3,853.77 | 3,867.50 | 3,394.14 | 7,363,534 |
| 2022-04-14 | 3,920.00 | 3,978.50 | 3,906.00 | 3,963.50 | 3,478.39 | 3,027,331 |
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.