Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1,730.05 | 1,730.05 | 1,730.05 | 1,730.05 | 1,730.05 | 20 |
| 2026-10-15 | 1,732.00 | 1,732.00 | 1,732.00 | 1,732.00 | 1,710.67 | 111 |
| 2026-10-14 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,611.91 | 0 |
| 2026-10-13 | 1,632.00 | 1,632.00 | 1,632.00 | 1,632.00 | 1,611.91 | 6 |
| 2026-10-12 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-10-09 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-10-08 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-10-07 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-10-06 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-10-05 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-10-02 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-10-01 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-30 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-29 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-28 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-25 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-24 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-23 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-22 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-21 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-18 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-17 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-15 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-14 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-11 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-10 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 0 |
| 2026-09-09 | 1,458.00 | 1,458.00 | 1,458.00 | 1,458.00 | 1,440.05 | 6 |
| 2026-09-08 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-09-07 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-09-04 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-09-03 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-09-02 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-09-01 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-31 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-28 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-27 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-26 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-25 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-24 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-21 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-20 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-19 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-18 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-17 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-14 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-13 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-12 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-11 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 0 |
| 2026-08-10 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,629.68 | 14 |
| 2026-08-07 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.30 | 0 |
| 2026-08-06 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,580.30 | 8 |
| 2026-08-05 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,432.15 | 0 |
| 2026-08-04 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,432.15 | 0 |
| 2026-08-03 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,432.15 | 0 |
| 2026-07-31 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,432.15 | 0 |
| 2026-07-30 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,432.15 | 0 |
| 2026-07-29 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,432.15 | 0 |
| 2026-07-28 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,432.15 | 0 |
| 2026-07-27 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,432.15 | 0 |
| 2026-07-24 | 1,450.00 | 1,450.00 | 1,450.00 | 1,450.00 | 1,432.15 | 34 |
Page 1 of 21 · 1,260 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-16 | 21.3255 MXN |
| 2026-04-17 | 13.7476 MXN |
| 2025-10-17 | 46.4503 MXN |
| 2025-02-28 | 32.6419 MXN |
| 2024-08-30 | 49.2920 MXN |
| 2024-02-29 | 27.4771 MXN |
| 2023-08-24 | 39.9978 MXN |
| 2023-03-02 | 27.7615 MXN |
| 2022-08-25 | 41.5895 MXN |
| 2022-02-24 | 31.4823 MXN |
| 2021-08-26 | 49.2392 MXN |
| 2021-02-25 | 31.7313 MXN |
| 2020-08-13 | 48.6773 MXN |
| 2020-02-27 | 26.2720 MXN |
| 2019-08-08 | 2.0887 MXN |
| 2019-02-28 | 1.3688 MXN |
Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.