Diageo plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-21	2,290.00	2,290.00	2,290.00	2,290.00	2,110.61	0
2024-08-20	2,290.00	2,290.00	2,290.00	2,290.00	2,110.61	0
2024-08-19	2,290.00	2,290.00	2,290.00	2,290.00	2,110.61	0
2024-08-16	2,290.00	2,290.00	2,290.00	2,290.00	2,110.61	0
2024-08-15	2,290.00	2,290.00	2,290.00	2,290.00	2,110.61	0
2024-08-14	2,290.00	2,290.00	2,290.00	2,290.00	2,110.61	8
2024-08-13	2,274.00	2,274.00	2,274.00	2,274.00	2,095.86	0
2024-08-12	2,274.00	2,274.00	2,274.00	2,274.00	2,095.86	0
2024-08-09	2,274.00	2,274.00	2,274.00	2,274.00	2,095.86	6
2024-08-08	2,320.50	2,320.50	2,320.50	2,320.50	2,138.72	0
2024-08-07	2,320.50	2,320.50	2,320.50	2,320.50	2,138.72	0
2024-08-06	2,320.50	2,320.50	2,320.50	2,320.50	2,138.72	0
2024-08-05	2,320.50	2,320.50	2,320.50	2,320.50	2,138.72	5
2024-08-02	2,320.50	2,320.50	2,320.50	2,320.50	2,138.72	0
2024-08-01	2,320.50	2,320.50	2,320.50	2,320.50	2,138.72	0
2024-07-31	2,310.00	2,320.50	2,310.00	2,320.50	2,138.72	36
2024-07-30	2,334.00	2,334.00	2,331.00	2,331.00	2,148.40	32
2024-07-29	2,421.98	2,421.98	2,421.98	2,421.98	2,232.25	0
2024-07-26	2,426.47	2,426.47	2,421.98	2,421.98	2,232.25	2,898
2024-07-25	2,414.48	2,414.48	2,414.48	2,414.48	2,225.34	3,200
2024-07-24	2,374.25	2,374.25	2,372.55	2,372.55	2,186.69	8,100
2024-07-23	2,335.30	2,335.30	2,335.30	2,335.30	2,152.36	0
2024-07-22	2,335.30	2,335.30	2,335.30	2,335.30	2,152.36	0
2024-07-19	2,335.30	2,335.30	2,335.30	2,335.30	2,152.36	0
2024-07-18	2,328.50	2,335.30	2,328.50	2,335.30	2,152.36	7,030
2024-07-17	2,325.00	2,325.00	2,307.00	2,307.00	2,126.28	7,964
2024-07-16	2,297.25	2,297.25	2,297.25	2,297.25	2,117.29	0
2024-07-15	2,297.25	2,297.25	2,297.25	2,297.25	2,117.29	894
2024-07-12	2,335.00	2,335.00	2,335.00	2,335.00	2,152.08	76
2024-07-11	2,350.00	2,350.00	2,350.00	2,350.00	2,165.91	0
2024-07-10	2,350.00	2,350.00	2,350.00	2,350.00	2,165.91	0
2024-07-09	2,350.00	2,350.00	2,350.00	2,350.00	2,165.91	0
2024-07-08	2,350.00	2,350.00	2,350.00	2,350.00	2,165.91	0
2024-07-05	2,361.27	2,361.27	2,350.00	2,350.00	2,165.91	197
2024-07-04	2,239.55	2,239.55	2,239.55	2,239.55	2,064.11	0
2024-07-03	2,239.55	2,239.55	2,239.55	2,239.55	2,064.11	0
2024-07-02	2,239.55	2,239.55	2,239.55	2,239.55	2,064.11	0
2024-07-01	2,239.55	2,239.55	2,239.55	2,239.55	2,064.11	0
2024-06-28	2,239.55	2,239.55	2,239.55	2,239.55	2,064.11	11
2024-06-27	2,364.72	2,364.72	2,274.30	2,339.00	2,155.77	260
2024-06-26	2,419.89	2,419.89	2,419.89	2,419.89	2,230.32	0
2024-06-25	2,419.89	2,419.89	2,419.89	2,419.89	2,230.32	0
2024-06-24	2,419.89	2,419.89	2,419.89	2,419.89	2,230.32	0
2024-06-21	2,419.89	2,419.89	2,419.89	2,419.89	2,230.32	0
2024-06-20	2,407.85	2,419.89	2,407.85	2,419.89	2,230.32	460
2024-06-19	2,400.00	2,400.00	2,400.00	2,400.00	2,211.99	0
2024-06-18	2,400.00	2,400.00	2,400.00	2,400.00	2,211.99	12
2024-06-17	2,424.69	2,424.69	2,424.69	2,424.69	2,234.75	0
2024-06-14	2,424.69	2,424.69	2,424.69	2,424.69	2,234.75	0
2024-06-13	2,424.69	2,424.69	2,424.69	2,424.69	2,234.75	0
2024-06-12	2,424.69	2,424.69	2,424.69	2,424.69	2,234.75	0
2024-06-11	2,424.69	2,424.69	2,424.69	2,424.69	2,234.75	0
2024-06-10	2,424.69	2,424.69	2,424.69	2,424.69	2,234.75	0
2024-06-07	2,424.69	2,424.69	2,424.69	2,424.69	2,234.75	0
2024-06-06	2,424.69	2,424.69	2,424.69	2,424.69	2,234.75	168
2024-06-05	2,404.37	2,404.37	2,404.37	2,404.37	2,216.02	0
2024-06-04	2,394.00	2,404.37	2,394.00	2,404.37	2,216.02	17
2024-06-03	2,368.60	2,368.60	2,368.60	2,368.60	2,183.05	256
2024-05-31	2,270.00	2,270.00	2,270.00	2,270.00	2,092.17	5
2024-05-30	2,232.00	2,232.00	2,232.00	2,232.00	2,057.15	0

← NewerPage 10 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.