Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 3,654.50 | 3,733.00 | 3,636.00 | 3,709.50 | 3,229.51 | 6,284,834 |
| 2022-01-18 | 3,736.00 | 3,736.00 | 3,671.50 | 3,703.00 | 3,223.85 | 7,224,232 |
| 2022-01-17 | 3,729.50 | 3,745.50 | 3,705.00 | 3,733.50 | 3,250.40 | 5,429,160 |
| 2022-01-14 | 3,745.00 | 3,747.50 | 3,711.50 | 3,717.50 | 3,236.47 | 3,893,530 |
| 2022-01-13 | 3,783.50 | 3,787.00 | 3,741.00 | 3,762.00 | 3,275.21 | 3,672,975 |
| 2022-01-12 | 3,817.00 | 3,825.50 | 3,772.00 | 3,789.50 | 3,299.16 | 5,174,279 |
| 2022-01-11 | 3,837.50 | 3,868.50 | 3,790.50 | 3,805.00 | 3,312.65 | 5,316,889 |
| 2022-01-10 | 3,870.00 | 3,880.00 | 3,837.96 | 3,848.50 | 3,350.52 | 3,208,378 |
| 2022-01-07 | 3,939.00 | 3,958.00 | 3,860.50 | 3,874.50 | 3,373.16 | 4,198,975 |
| 2022-01-06 | 4,016.00 | 4,038.00 | 3,972.50 | 3,978.50 | 3,463.70 | 3,419,091 |
| 2022-01-05 | 4,100.50 | 4,109.32 | 4,041.00 | 4,063.00 | 3,537.27 | 2,854,556 |
| 2022-01-04 | 4,045.50 | 4,110.00 | 4,044.00 | 4,103.50 | 3,572.52 | 2,829,651 |
| 2021-12-31 | 4,020.00 | 4,067.28 | 4,010.36 | 4,036.00 | 3,513.76 | 815,120 |
| 2021-12-30 | 4,082.00 | 4,094.00 | 4,044.00 | 4,046.50 | 3,522.90 | 1,286,248 |
| 2021-12-29 | 4,056.00 | 4,097.00 | 4,050.50 | 4,094.50 | 3,564.69 | 2,324,224 |
| 2021-12-24 | 4,030.00 | 4,038.00 | 4,015.00 | 4,015.00 | 3,495.48 | 754,881 |
| 2021-12-23 | 4,052.50 | 4,056.50 | 4,014.00 | 4,037.00 | 3,514.63 | 1,809,892 |
| 2021-12-22 | 4,022.50 | 4,042.00 | 3,994.37 | 4,042.00 | 3,518.98 | 2,273,488 |
| 2021-12-21 | 4,018.00 | 4,020.50 | 3,960.50 | 4,013.00 | 3,493.74 | 1,942,796 |
| 2021-12-20 | 3,911.00 | 3,991.50 | 3,893.50 | 3,984.00 | 3,468.49 | 3,069,636 |
| 2021-12-17 | 3,940.50 | 3,982.00 | 3,923.50 | 3,977.00 | 3,462.39 | 4,582,718 |
| 2021-12-16 | 3,971.50 | 3,980.00 | 3,916.00 | 3,956.50 | 3,444.55 | 9,876,053 |
| 2021-12-15 | 3,940.50 | 3,942.50 | 3,908.50 | 3,929.00 | 3,420.60 | 3,502,651 |
| 2021-12-14 | 3,981.50 | 3,990.13 | 3,926.00 | 3,927.50 | 3,419.30 | 2,533,952 |
| 2021-12-13 | 3,970.00 | 3,970.00 | 3,936.00 | 3,940.50 | 3,430.62 | 2,657,691 |
| 2021-12-10 | 3,929.50 | 3,966.00 | 3,923.35 | 3,948.00 | 3,437.15 | 2,433,114 |
| 2021-12-09 | 3,972.00 | 3,989.82 | 3,939.50 | 3,949.50 | 3,438.45 | 4,376,736 |
| 2021-12-08 | 4,019.00 | 4,051.00 | 3,969.50 | 3,976.50 | 3,461.96 | 3,462,308 |
| 2021-12-07 | 3,962.00 | 4,017.50 | 3,952.77 | 4,016.00 | 3,496.35 | 3,628,930 |
| 2021-12-06 | 3,876.00 | 3,950.43 | 3,867.34 | 3,948.00 | 3,437.15 | 3,051,456 |
| 2021-12-03 | 3,862.00 | 3,878.00 | 3,826.50 | 3,846.50 | 3,348.78 | 2,850,243 |
| 2021-12-02 | 3,806.00 | 3,854.50 | 3,799.00 | 3,841.50 | 3,344.43 | 2,833,495 |
| 2021-12-01 | 3,950.00 | 3,950.00 | 3,795.50 | 3,846.00 | 3,348.34 | 3,773,343 |
| 2021-11-30 | 3,811.00 | 3,817.50 | 3,772.00 | 3,799.50 | 3,307.86 | 7,615,838 |
| 2021-11-29 | 3,792.00 | 3,837.00 | 3,757.00 | 3,823.50 | 3,328.76 | 3,714,507 |
| 2021-11-26 | 3,812.00 | 3,834.50 | 3,757.50 | 3,759.50 | 3,273.04 | 3,778,124 |
| 2021-11-25 | 3,901.50 | 3,946.09 | 3,891.00 | 3,912.00 | 3,405.80 | 3,593,839 |
| 2021-11-24 | 3,891.00 | 3,903.50 | 3,850.00 | 3,875.00 | 3,373.59 | 2,535,287 |
| 2021-11-23 | 3,875.50 | 3,898.50 | 3,849.57 | 3,867.00 | 3,366.63 | 1,754,752 |
| 2021-11-22 | 3,890.50 | 3,919.00 | 3,884.61 | 3,901.50 | 3,396.66 | 2,121,395 |
| 2021-11-19 | 3,888.00 | 3,926.00 | 3,868.50 | 3,878.00 | 3,376.20 | 3,914,591 |
| 2021-11-18 | 3,894.50 | 3,915.66 | 3,874.50 | 3,892.50 | 3,388.83 | 2,636,079 |
| 2021-11-17 | 3,880.00 | 3,902.00 | 3,845.00 | 3,881.50 | 3,379.25 | 4,741,082 |
| 2021-11-16 | 3,932.00 | 3,948.50 | 3,855.50 | 3,862.50 | 3,362.71 | 3,338,910 |
| 2021-11-15 | 3,811.50 | 3,830.68 | 3,789.50 | 3,817.00 | 3,323.10 | 3,559,681 |
| 2021-11-12 | 3,813.50 | 3,833.50 | 3,791.50 | 3,826.00 | 3,330.93 | 2,792,298 |
| 2021-11-11 | 3,762.00 | 3,807.50 | 3,762.00 | 3,801.50 | 3,309.60 | 1,753,034 |
| 2021-11-10 | 3,733.00 | 3,780.50 | 3,723.50 | 3,766.00 | 3,278.70 | 2,930,161 |
| 2021-11-09 | 3,730.00 | 3,763.00 | 3,691.11 | 3,741.00 | 3,256.93 | 2,429,320 |
| 2021-11-08 | 3,783.50 | 3,790.50 | 3,742.50 | 3,746.00 | 3,261.28 | 1,888,294 |
| 2021-11-05 | 3,775.00 | 3,789.50 | 3,758.00 | 3,778.50 | 3,289.58 | 1,918,465 |
| 2021-11-04 | 3,734.50 | 3,780.67 | 3,702.50 | 3,770.50 | 3,282.61 | 3,853,463 |
| 2021-11-03 | 3,716.50 | 3,745.00 | 3,695.50 | 3,715.00 | 3,234.30 | 2,343,553 |
| 2021-11-02 | 3,668.00 | 3,715.50 | 3,653.50 | 3,713.50 | 3,232.99 | 1,942,134 |
| 2021-11-01 | 3,650.00 | 3,668.00 | 3,633.29 | 3,656.50 | 3,183.36 | 1,749,852 |
| 2021-10-29 | 3,605.50 | 3,643.00 | 3,588.00 | 3,632.00 | 3,162.03 | 2,437,331 |
| 2021-10-28 | 3,614.00 | 3,656.50 | 3,610.00 | 3,634.00 | 3,163.78 | 1,633,858 |
| 2021-10-27 | 3,631.50 | 3,647.98 | 3,608.50 | 3,613.50 | 3,145.93 | 2,549,768 |
| 2021-10-26 | 3,614.50 | 3,637.50 | 3,608.50 | 3,629.00 | 3,159.42 | 2,203,046 |
| 2021-10-25 | 3,653.50 | 3,666.00 | 3,616.00 | 3,620.50 | 3,152.02 | 2,537,503 |
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.