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
2023-09-062,700.002,700.002,700.002,700.002,460.800
2023-09-052,700.002,700.002,700.002,700.002,460.800
2023-09-042,700.002,700.002,700.002,700.002,460.800
2023-09-012,784.322,784.322,700.002,700.002,460.80129
2023-08-312,794.442,794.442,794.442,794.442,546.870
2023-08-302,794.442,794.442,794.442,794.442,546.870
2023-08-292,794.442,794.442,794.442,794.442,546.870
2023-08-282,794.442,794.442,794.442,794.442,546.870
2023-08-252,600.002,794.442,600.002,794.442,546.87663
2023-08-242,800.002,800.002,800.002,800.002,551.940
2023-08-232,800.002,800.002,800.002,800.002,515.480
2023-08-222,800.002,800.002,800.002,800.002,515.480
2023-08-212,800.002,800.002,800.002,800.002,515.489
2023-08-182,845.002,845.002,845.002,845.002,555.916
2023-08-172,840.002,840.002,840.002,840.002,551.4274
2023-08-162,920.002,920.002,920.002,920.002,623.290
2023-08-152,920.002,920.002,920.002,920.002,623.290
2023-08-142,920.002,920.002,920.002,920.002,623.290
2023-08-112,920.002,920.002,920.002,920.002,623.290
2023-08-102,920.002,920.002,920.002,920.002,623.290
2023-08-092,920.002,920.002,920.002,920.002,623.290
2023-08-082,920.002,920.002,920.002,920.002,623.29143
2023-08-072,826.952,826.952,826.952,826.952,539.7012
2023-08-042,931.002,931.002,931.002,931.002,633.170
2023-08-032,931.002,931.002,931.002,931.002,633.170
2023-08-022,926.002,931.002,926.002,931.002,633.17105
2023-08-012,964.002,964.002,964.002,964.002,662.8240
2023-07-312,947.662,947.662,947.662,947.662,648.14750
2023-07-282,975.002,975.002,975.002,975.002,672.700
2023-07-272,975.002,975.002,975.002,975.002,672.700
2023-07-262,975.002,975.002,975.002,975.002,672.7025
2023-07-253,002.943,002.943,002.943,002.942,697.8019
2023-07-242,977.832,977.832,977.832,977.832,675.240
2023-07-212,980.452,980.452,977.832,977.832,675.24228
2023-07-202,923.852,923.852,923.852,923.852,626.7520
2023-07-192,982.752,982.752,982.752,982.752,679.6650
2023-07-182,956.692,956.692,956.692,956.692,656.250
2023-07-172,956.692,956.692,956.692,956.692,656.25437
2023-07-142,910.322,910.322,910.322,910.322,614.590
2023-07-132,910.322,910.322,910.322,910.322,614.590
2023-07-122,910.322,910.322,910.322,910.322,614.596
2023-07-112,891.702,891.702,891.702,891.702,597.870
2023-07-102,891.702,891.702,891.702,891.702,597.870
2023-07-072,891.702,891.702,891.702,891.702,597.870
2023-07-062,891.702,891.702,891.702,891.702,597.8723
2023-07-052,914.202,914.202,914.202,914.202,618.08597
2023-07-042,940.002,940.002,940.002,940.002,641.260
2023-07-032,940.002,940.002,940.002,940.002,641.2645
2023-06-302,827.302,827.302,827.302,827.302,540.010
2023-06-292,827.302,827.302,827.302,827.302,540.010
2023-06-282,827.302,827.302,827.302,827.302,540.010
2023-06-272,827.302,827.302,827.302,827.302,540.010
2023-06-262,827.302,827.302,827.302,827.302,540.010
2023-06-232,827.302,827.302,827.302,827.302,540.010
2023-06-222,827.302,827.302,827.302,827.302,540.010
2023-06-212,827.302,827.302,827.302,827.302,540.0112
2023-06-202,961.002,961.002,961.002,961.002,660.120
2023-06-192,961.002,961.002,961.002,961.002,660.120
2023-06-162,961.002,961.002,961.002,961.002,660.120
2023-06-152,961.002,961.002,961.002,961.002,660.120
← NewerPage 14 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.