Diageo PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 2,405.50 | 2,424.50 | 2,402.00 | 2,402.50 | 2,251.60 | 6,410,602 |
| 2024-11-22 | 2,350.00 | 2,398.50 | 2,348.50 | 2,398.50 | 2,247.85 | 3,156,682 |
| 2024-11-21 | 2,345.50 | 2,357.50 | 2,338.50 | 2,350.00 | 2,202.40 | 4,282,915 |
| 2024-11-20 | 2,356.00 | 2,380.00 | 2,352.50 | 2,357.50 | 2,209.43 | 5,158,004 |
| 2024-11-19 | 2,345.00 | 2,363.50 | 2,331.50 | 2,363.50 | 2,215.05 | 2,864,835 |
| 2024-11-18 | 2,342.50 | 2,360.50 | 2,341.00 | 2,360.50 | 2,212.24 | 3,244,249 |
| 2024-11-15 | 2,354.00 | 2,374.00 | 2,344.50 | 2,344.50 | 2,197.25 | 2,811,761 |
| 2024-11-14 | 2,346.50 | 2,382.50 | 2,326.50 | 2,365.50 | 2,216.93 | 2,934,169 |
| 2024-11-13 | 2,341.00 | 2,353.00 | 2,315.50 | 2,332.50 | 2,186.00 | 3,062,983 |
| 2024-11-12 | 2,325.50 | 2,351.50 | 2,320.00 | 2,344.50 | 2,197.25 | 5,821,427 |
| 2024-11-11 | 2,343.50 | 2,354.50 | 2,327.00 | 2,345.50 | 2,198.18 | 2,391,849 |
| 2024-11-08 | 2,341.00 | 2,344.00 | 2,314.00 | 2,320.00 | 2,174.29 | 3,673,578 |
| 2024-11-07 | 2,325.00 | 2,352.00 | 2,320.00 | 2,340.50 | 2,193.50 | 3,048,320 |
| 2024-11-06 | 2,356.50 | 2,396.50 | 2,288.00 | 2,306.00 | 2,161.16 | 4,653,705 |
| 2024-11-05 | 2,374.50 | 2,382.89 | 2,355.50 | 2,365.00 | 2,216.46 | 2,930,052 |
| 2024-11-04 | 2,396.00 | 2,417.00 | 2,380.00 | 2,380.00 | 2,230.52 | 2,856,181 |
| 2024-11-01 | 2,393.00 | 2,414.89 | 2,387.50 | 2,395.50 | 2,245.04 | 3,351,680 |
| 2024-10-31 | 2,418.00 | 2,421.00 | 2,381.50 | 2,399.00 | 2,248.32 | 5,896,446 |
| 2024-10-30 | 2,463.00 | 2,485.00 | 2,445.00 | 2,450.00 | 2,296.12 | 5,700,395 |
| 2024-10-29 | 2,554.50 | 2,562.57 | 2,514.00 | 2,516.50 | 2,358.44 | 2,825,245 |
| 2024-10-28 | 2,566.50 | 2,573.71 | 2,544.00 | 2,555.00 | 2,394.53 | 1,979,339 |
| 2024-10-25 | 2,569.00 | 2,573.00 | 2,551.00 | 2,565.50 | 2,404.37 | 3,861,173 |
| 2024-10-24 | 2,576.50 | 2,599.50 | 2,564.50 | 2,569.00 | 2,407.65 | 3,862,515 |
| 2024-10-23 | 2,606.50 | 2,635.50 | 2,572.30 | 2,575.00 | 2,413.27 | 2,798,818 |
| 2024-10-22 | 2,623.50 | 2,627.00 | 2,600.00 | 2,607.00 | 2,443.26 | 3,942,491 |
| 2024-10-21 | 2,654.50 | 2,668.00 | 2,621.00 | 2,623.00 | 2,458.25 | 3,533,645 |
| 2024-10-18 | 2,630.00 | 2,677.00 | 2,629.00 | 2,651.50 | 2,484.96 | 2,983,762 |
| 2024-10-17 | 2,598.50 | 2,657.00 | 2,584.44 | 2,645.50 | 2,479.34 | 6,082,788 |
| 2024-10-16 | 2,563.50 | 2,586.00 | 2,546.74 | 2,577.00 | 2,415.14 | 5,278,372 |
| 2024-10-15 | 2,573.00 | 2,592.50 | 2,556.22 | 2,579.50 | 2,417.49 | 4,048,625 |
| 2024-10-14 | 2,550.50 | 2,564.50 | 2,525.50 | 2,560.00 | 2,399.21 | 2,140,543 |
| 2024-10-11 | 2,541.50 | 2,555.50 | 2,534.50 | 2,551.50 | 2,391.25 | 1,927,707 |
| 2024-10-10 | 2,554.50 | 2,556.00 | 2,519.00 | 2,543.00 | 2,383.28 | 2,230,922 |
| 2024-10-09 | 2,544.50 | 2,563.03 | 2,539.90 | 2,553.50 | 2,393.12 | 2,655,071 |
| 2024-10-08 | 2,555.50 | 2,566.50 | 2,529.00 | 2,542.50 | 2,382.81 | 4,121,359 |
| 2024-10-07 | 2,600.00 | 2,612.06 | 2,585.00 | 2,587.50 | 2,424.98 | 1,773,380 |
| 2024-10-04 | 2,610.00 | 2,622.00 | 2,580.00 | 2,599.50 | 2,436.23 | 3,148,200 |
| 2024-10-03 | 2,627.00 | 2,630.50 | 2,597.50 | 2,616.50 | 2,452.16 | 4,308,182 |
| 2024-10-02 | 2,617.00 | 2,623.00 | 2,589.50 | 2,616.00 | 2,451.69 | 3,175,244 |
| 2024-10-01 | 2,616.50 | 2,651.00 | 2,607.50 | 2,615.50 | 2,451.23 | 7,520,102 |
| 2024-09-30 | 2,614.50 | 2,652.50 | 2,602.95 | 2,603.00 | 2,439.51 | 6,218,624 |
| 2024-09-27 | 2,619.00 | 2,659.50 | 2,615.50 | 2,653.00 | 2,486.37 | 3,434,307 |
| 2024-09-26 | 2,550.00 | 2,635.00 | 2,548.20 | 2,614.50 | 2,450.29 | 4,936,614 |
| 2024-09-25 | 2,516.00 | 2,543.50 | 2,494.00 | 2,497.50 | 2,340.64 | 3,333,365 |
| 2024-09-24 | 2,554.50 | 2,560.00 | 2,521.00 | 2,549.00 | 2,388.90 | 7,378,143 |
| 2024-09-23 | 2,484.00 | 2,526.50 | 2,479.00 | 2,526.50 | 2,367.82 | 3,846,601 |
| 2024-09-20 | 2,525.00 | 2,533.00 | 2,491.72 | 2,494.50 | 2,337.83 | 7,793,077 |
| 2024-09-19 | 2,521.00 | 2,566.50 | 2,506.50 | 2,552.00 | 2,391.71 | 4,837,327 |
| 2024-09-18 | 2,509.00 | 2,513.36 | 2,476.50 | 2,484.00 | 2,327.98 | 3,209,514 |
| 2024-09-17 | 2,488.50 | 2,528.00 | 2,473.00 | 2,525.50 | 2,366.88 | 4,032,314 |
| 2024-09-16 | 2,473.00 | 2,491.00 | 2,464.00 | 2,466.00 | 2,311.12 | 3,175,519 |
| 2024-09-13 | 2,531.00 | 2,545.00 | 2,463.50 | 2,470.00 | 2,314.86 | 3,449,303 |
| 2024-09-12 | 2,527.00 | 2,627.00 | 2,465.00 | 2,506.00 | 2,348.60 | 6,479,218 |
| 2024-09-11 | 2,420.00 | 2,442.00 | 2,409.00 | 2,434.00 | 2,281.13 | 3,378,799 |
| 2024-09-10 | 2,440.50 | 2,449.00 | 2,410.50 | 2,417.00 | 2,265.19 | 3,396,742 |
| 2024-09-09 | 2,415.00 | 2,486.71 | 2,392.17 | 2,439.00 | 2,285.81 | 1,914,663 |
| 2024-09-06 | 2,427.50 | 2,435.00 | 2,397.50 | 2,400.00 | 2,249.26 | 3,201,199 |
| 2024-09-05 | 2,441.50 | 2,450.00 | 2,417.50 | 2,430.50 | 2,277.85 | 3,253,476 |
| 2024-09-04 | 2,449.50 | 2,461.00 | 2,428.50 | 2,450.00 | 2,296.12 | 1,779,753 |
| 2024-09-03 | 2,486.00 | 2,490.00 | 2,438.50 | 2,464.50 | 2,309.71 | 2,446,851 |
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.