Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 3,943.50 | 3,959.50 | 3,898.50 | 3,930.50 | 3,449.43 | 2,881,548 |
| 2022-04-12 | 3,974.00 | 3,980.00 | 3,932.00 | 3,965.50 | 3,480.15 | 3,279,799 |
| 2022-04-11 | 3,998.50 | 4,023.50 | 3,966.50 | 4,002.50 | 3,512.62 | 4,020,696 |
| 2022-04-08 | 4,034.00 | 4,047.46 | 4,003.50 | 4,020.50 | 3,528.42 | 3,160,392 |
| 2022-04-07 | 4,052.50 | 4,067.00 | 3,982.50 | 3,994.00 | 3,505.16 | 4,686,333 |
| 2022-04-06 | 3,980.50 | 4,039.50 | 3,979.50 | 4,011.00 | 3,520.08 | 4,589,948 |
| 2022-04-05 | 3,914.00 | 3,979.50 | 3,903.50 | 3,979.50 | 3,492.43 | 4,198,713 |
| 2022-04-04 | 3,879.50 | 3,926.00 | 3,851.00 | 3,905.50 | 3,427.49 | 2,980,392 |
| 2022-04-01 | 3,873.50 | 3,907.50 | 3,839.50 | 3,870.00 | 3,396.34 | 2,537,462 |
| 2022-03-31 | 3,920.00 | 3,937.00 | 3,863.50 | 3,863.50 | 3,390.63 | 4,448,694 |
| 2022-03-30 | 3,897.50 | 3,906.50 | 3,857.00 | 3,900.00 | 3,422.66 | 4,237,456 |
| 2022-03-29 | 3,855.50 | 3,951.50 | 3,809.78 | 3,883.00 | 3,407.74 | 3,814,423 |
| 2022-03-28 | 3,815.00 | 3,865.08 | 3,813.00 | 3,822.00 | 3,354.21 | 3,287,756 |
| 2022-03-25 | 3,779.00 | 3,843.00 | 3,755.00 | 3,817.00 | 3,349.82 | 3,037,282 |
| 2022-03-24 | 3,763.50 | 3,796.50 | 3,735.00 | 3,747.50 | 3,288.83 | 2,838,353 |
| 2022-03-23 | 3,775.00 | 3,797.00 | 3,737.00 | 3,746.00 | 3,287.51 | 3,058,498 |
| 2022-03-22 | 3,714.50 | 3,756.50 | 3,709.02 | 3,742.50 | 3,284.44 | 3,893,091 |
| 2022-03-21 | 3,736.50 | 3,752.50 | 3,712.50 | 3,712.50 | 3,258.11 | 2,645,390 |
| 2022-03-18 | 3,709.00 | 3,745.00 | 3,665.87 | 3,740.00 | 3,282.25 | 6,312,177 |
| 2022-03-17 | 3,661.50 | 3,702.50 | 3,603.73 | 3,692.50 | 3,240.56 | 4,914,979 |
| 2022-03-16 | 3,533.00 | 3,613.00 | 3,519.71 | 3,592.50 | 3,152.80 | 5,842,189 |
| 2022-03-15 | 3,422.00 | 3,499.50 | 3,411.00 | 3,455.50 | 3,032.57 | 3,593,212 |
| 2022-03-14 | 3,379.00 | 3,477.00 | 3,366.00 | 3,453.50 | 3,030.81 | 3,547,400 |
| 2022-03-11 | 3,364.50 | 3,408.50 | 3,285.00 | 3,372.50 | 2,959.73 | 5,095,878 |
| 2022-03-10 | 3,542.00 | 3,552.50 | 3,358.00 | 3,375.00 | 2,961.92 | 8,234,332 |
| 2022-03-09 | 3,410.00 | 3,542.00 | 3,403.69 | 3,542.00 | 3,108.48 | 5,070,024 |
| 2022-03-08 | 3,318.50 | 3,416.50 | 3,282.50 | 3,343.00 | 2,933.84 | 4,756,792 |
| 2022-03-07 | 3,368.00 | 3,421.50 | 3,318.00 | 3,348.50 | 2,938.66 | 6,395,689 |
| 2022-03-04 | 3,568.50 | 3,583.50 | 3,494.00 | 3,509.00 | 3,079.52 | 5,320,253 |
| 2022-03-03 | 3,600.00 | 3,651.00 | 3,597.00 | 3,600.00 | 3,159.38 | 3,200,671 |
| 2022-03-02 | 3,657.00 | 3,692.11 | 3,576.00 | 3,640.00 | 3,194.49 | 3,884,003 |
| 2022-03-01 | 3,702.00 | 3,737.50 | 3,658.50 | 3,658.50 | 3,210.72 | 5,078,652 |
| 2022-02-28 | 3,672.00 | 3,737.00 | 3,664.50 | 3,725.00 | 3,269.08 | 5,494,431 |
| 2022-02-25 | 3,557.00 | 3,724.50 | 3,525.00 | 3,721.00 | 3,265.57 | 4,275,008 |
| 2022-02-24 | 3,553.50 | 3,587.00 | 3,510.00 | 3,525.00 | 3,093.56 | 5,816,502 |
| 2022-02-23 | 3,651.50 | 3,726.50 | 3,650.50 | 3,680.00 | 3,203.82 | 5,058,133 |
| 2022-02-22 | 3,584.00 | 3,666.00 | 3,577.86 | 3,666.00 | 3,191.64 | 5,805,446 |
| 2022-02-21 | 3,671.50 | 3,692.07 | 3,636.00 | 3,636.00 | 3,165.52 | 2,776,312 |
| 2022-02-18 | 3,655.50 | 3,659.00 | 3,621.50 | 3,658.50 | 3,185.11 | 6,589,650 |
| 2022-02-17 | 3,613.50 | 3,639.50 | 3,586.50 | 3,616.00 | 3,148.11 | 2,385,489 |
| 2022-02-16 | 3,643.50 | 3,678.50 | 3,595.50 | 3,605.00 | 3,138.53 | 4,549,339 |
| 2022-02-15 | 3,631.50 | 3,693.00 | 3,622.45 | 3,680.50 | 3,204.26 | 4,486,190 |
| 2022-02-14 | 3,673.50 | 3,681.20 | 3,609.00 | 3,632.00 | 3,162.03 | 2,912,774 |
| 2022-02-11 | 3,709.00 | 3,741.00 | 3,700.16 | 3,717.50 | 3,236.47 | 4,488,850 |
| 2022-02-10 | 3,795.50 | 3,814.00 | 3,737.00 | 3,740.00 | 3,256.06 | 2,918,066 |
| 2022-02-09 | 3,771.00 | 3,812.50 | 3,771.00 | 3,780.00 | 3,290.88 | 3,776,427 |
| 2022-02-08 | 3,772.00 | 3,793.50 | 3,721.50 | 3,746.00 | 3,261.28 | 3,382,336 |
| 2022-02-07 | 3,749.50 | 3,809.50 | 3,727.21 | 3,764.00 | 3,276.95 | 3,682,387 |
| 2022-02-04 | 3,759.00 | 3,802.50 | 3,724.50 | 3,749.50 | 3,264.33 | 3,531,362 |
| 2022-02-03 | 3,808.00 | 3,821.00 | 3,744.50 | 3,758.00 | 3,271.73 | 4,228,706 |
| 2022-02-02 | 3,786.50 | 3,849.50 | 3,759.00 | 3,815.50 | 3,321.79 | 3,424,846 |
| 2022-02-01 | 3,742.50 | 3,823.50 | 3,733.50 | 3,743.50 | 3,259.11 | 4,068,313 |
| 2022-01-31 | 3,750.00 | 3,753.00 | 3,713.00 | 3,723.00 | 3,241.26 | 3,434,453 |
| 2022-01-28 | 3,772.00 | 3,772.00 | 3,679.00 | 3,697.50 | 3,219.06 | 9,542,048 |
| 2022-01-27 | 3,675.50 | 3,765.50 | 3,635.92 | 3,735.50 | 3,252.14 | 6,535,403 |
| 2022-01-26 | 3,697.50 | 3,721.00 | 3,644.50 | 3,644.50 | 3,172.92 | 3,690,465 |
| 2022-01-25 | 3,713.50 | 3,713.50 | 3,648.50 | 3,673.00 | 3,197.73 | 3,823,250 |
| 2022-01-24 | 3,723.00 | 3,753.50 | 3,669.50 | 3,672.00 | 3,196.86 | 3,525,568 |
| 2022-01-21 | 3,726.50 | 3,757.50 | 3,697.00 | 3,757.50 | 3,271.30 | 6,106,933 |
| 2022-01-20 | 3,750.00 | 3,756.00 | 3,724.50 | 3,745.00 | 3,260.41 | 4,865,075 |
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.