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
2023-06-142,961.002,961.002,961.002,961.002,660.1260
2023-06-132,849.202,849.202,849.202,849.202,559.690
2023-06-122,849.202,849.202,849.202,849.202,559.690
2023-06-092,849.202,849.202,849.202,849.202,559.690
2023-06-082,849.202,849.202,849.202,849.202,559.690
2023-06-072,921.442,921.442,849.202,849.202,559.6990
2023-06-063,005.353,005.353,005.353,005.352,699.970
2023-06-053,005.353,005.353,005.353,005.352,699.970
2023-06-023,005.353,005.353,005.353,005.352,699.970
2023-06-013,005.353,005.353,005.353,005.352,699.970
2023-05-313,005.353,005.353,005.353,005.352,699.9743
2023-05-303,089.003,089.003,089.003,089.002,775.120
2023-05-293,089.003,089.003,089.003,089.002,775.120
2023-05-263,089.003,089.003,089.003,089.002,775.1249
2023-05-253,400.003,400.003,400.003,400.003,054.520
2023-05-243,400.003,400.003,400.003,400.003,054.520
2023-05-233,400.003,400.003,400.003,400.003,054.520
2023-05-223,400.003,400.003,400.003,400.003,054.520
2023-05-193,400.003,400.003,400.003,400.003,054.520
2023-05-183,400.003,400.003,400.003,400.003,054.520
2023-05-173,400.003,400.003,400.003,400.003,054.520
2023-05-163,400.003,400.003,400.003,400.003,054.520
2023-05-153,400.003,400.003,400.003,400.003,054.520
2023-05-123,400.003,400.003,400.003,400.003,054.520
2023-05-113,400.003,400.003,400.003,400.003,054.520
2023-05-103,400.003,400.003,400.003,400.003,054.520
2023-05-093,400.003,400.003,400.003,400.003,054.520
2023-05-083,400.003,400.003,400.003,400.003,054.520
2023-05-053,400.003,400.003,400.003,400.003,054.520
2023-05-043,400.003,400.003,400.003,400.003,054.520
2023-05-033,400.003,400.003,400.003,400.003,054.520
2023-05-023,400.003,400.003,400.003,400.003,054.520
2023-04-283,400.003,400.003,400.003,400.003,054.520
2023-04-273,382.303,400.003,382.303,400.003,054.521,771
2023-04-263,408.913,408.913,408.913,408.913,062.5221
2023-04-253,364.353,364.353,364.353,364.353,022.490
2023-04-243,364.353,364.353,364.353,364.353,022.4940
2023-04-213,315.953,315.953,315.953,315.952,979.010
2023-04-203,315.953,315.953,315.953,315.952,979.010
2023-04-193,315.953,315.953,315.953,315.952,979.0122
2023-04-183,263.903,263.903,263.903,263.902,932.2519
2023-04-173,370.173,370.173,370.173,370.173,027.720
2023-04-143,370.173,370.173,370.173,370.173,027.720
2023-04-133,350.003,376.003,350.003,370.173,027.7274
2023-04-123,395.003,395.003,395.003,395.003,050.020
2023-04-113,395.003,395.003,395.003,395.003,050.020
2023-04-103,395.003,395.003,395.003,395.003,050.020
2023-04-053,395.003,395.003,395.003,395.003,050.02285
2023-04-043,244.153,244.153,244.153,244.152,914.500
2023-04-033,244.153,244.153,244.153,244.152,914.5021
2023-03-313,184.003,184.003,184.003,184.002,860.470
2023-03-303,184.003,184.003,184.003,184.002,860.470
2023-03-293,179.953,184.003,179.953,184.002,860.472,038
2023-03-283,265.153,265.153,265.153,265.152,933.370
2023-03-273,265.153,265.153,265.153,265.152,933.3725
2023-03-243,260.153,260.153,260.153,260.152,928.880
2023-03-233,260.153,260.153,260.153,260.152,928.880
2023-03-223,260.153,260.153,260.153,260.152,928.880
2023-03-213,260.153,260.153,260.153,260.152,928.880
2023-03-173,260.153,260.153,260.153,260.152,928.880
← NewerPage 15 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.