Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DEON.MX stock page

Diageo plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-12-012,457.802,457.802,444.442,444.442,227.8895
2023-11-302,425.002,425.002,425.002,425.002,210.160
2023-11-292,475.002,475.002,425.002,425.002,210.16162
2023-11-282,440.002,440.002,440.002,440.002,223.830
2023-11-272,434.002,450.002,434.002,440.002,223.83531
2023-11-242,490.102,490.102,490.102,490.102,269.490
2023-11-232,490.102,490.102,490.102,490.102,269.490
2023-11-222,436.602,490.102,436.602,490.102,269.49154
2023-11-212,814.922,814.922,814.922,814.922,565.540
2023-11-172,814.922,814.922,814.922,814.922,565.540
2023-11-162,814.922,814.922,814.922,814.922,565.540
2023-11-152,814.922,814.922,814.922,814.922,565.540
2023-11-142,814.922,814.922,814.922,814.922,565.540
2023-11-132,814.922,814.922,814.922,814.922,565.540
2023-11-102,814.922,814.922,814.922,814.922,565.540
2023-11-092,814.922,814.922,814.922,814.922,565.54182
2023-11-082,771.552,771.552,771.552,771.552,526.010
2023-11-072,771.552,771.552,771.552,771.552,526.010
2023-11-062,771.552,771.552,771.552,771.552,526.010
2023-11-032,771.552,771.552,771.552,771.552,526.01131
2023-11-012,719.502,719.502,719.502,719.502,478.570
2023-10-312,719.502,719.502,719.502,719.502,478.570
2023-10-302,719.502,719.502,719.502,719.502,478.570
2023-10-272,719.502,719.502,719.502,719.502,478.570
2023-10-262,719.502,719.502,719.502,719.502,478.570
2023-10-252,719.502,719.502,719.502,719.502,478.570
2023-10-242,719.502,719.502,719.502,719.502,478.5713
2023-10-232,680.302,680.302,680.302,680.302,442.840
2023-10-202,680.302,680.302,680.302,680.302,442.840
2023-10-192,680.302,680.302,680.302,680.302,442.840
2023-10-182,680.302,680.302,680.302,680.302,442.845
2023-10-172,669.352,669.352,669.352,669.352,432.860
2023-10-162,669.352,669.352,669.352,669.352,432.860
2023-10-132,669.352,669.352,669.352,669.352,432.8625
2023-10-122,735.002,735.002,735.002,735.002,492.700
2023-10-112,735.002,735.002,735.002,735.002,492.7021
2023-10-102,726.802,757.902,726.802,752.702,508.83447
2023-10-092,600.202,600.202,600.202,600.202,369.840
2023-10-062,600.202,600.202,600.202,600.202,369.840
2023-10-052,600.202,600.202,600.202,600.202,369.840
2023-10-042,647.502,647.502,600.202,600.202,369.8437
2023-10-032,630.002,630.002,630.002,630.002,397.0075
2023-10-022,600.002,600.002,600.002,600.002,369.660
2023-09-292,600.002,600.002,600.002,600.002,369.662,973
2023-09-282,650.002,650.002,650.002,650.002,415.2375
2023-09-272,554.402,554.402,554.402,554.402,328.100
2023-09-262,554.402,554.402,554.402,554.402,328.100
2023-09-252,554.402,554.402,554.402,554.402,328.107
2023-09-222,690.002,690.002,690.002,690.002,451.680
2023-09-212,690.002,690.002,690.002,690.002,451.680
2023-09-202,690.002,690.002,690.002,690.002,451.680
2023-09-192,690.002,690.002,690.002,690.002,451.6817
2023-09-182,693.452,693.452,693.452,693.452,454.830
2023-09-152,693.452,693.452,693.452,693.452,454.830
2023-09-142,649.852,693.452,649.852,693.452,454.8324
2023-09-132,749.602,749.602,749.602,749.602,506.000
2023-09-122,753.952,753.952,749.602,749.602,506.00133
2023-09-112,700.002,700.002,700.002,700.002,460.800
2023-09-082,700.002,700.002,700.002,700.002,460.800
2023-09-072,700.002,700.002,700.002,700.002,460.800
← NewerPage 13 of 21 · 1,260 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1621.3255 MXN
2026-04-1713.7476 MXN
2025-10-1746.4503 MXN
2025-02-2832.6419 MXN
2024-08-3049.2920 MXN
2024-02-2927.4771 MXN
2023-08-2439.9978 MXN
2023-03-0227.7615 MXN
2022-08-2541.5895 MXN
2022-02-2431.4823 MXN
2021-08-2649.2392 MXN
2021-02-2531.7313 MXN
2020-08-1348.6773 MXN
2020-02-2726.2720 MXN
2019-08-082.0887 MXN
2019-02-281.3688 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.