Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-16 | 3,260.15 | 3,260.15 | 3,260.15 | 3,260.15 | 2,928.88 | 51 |
| 2023-03-15 | 3,153.40 | 3,153.40 | 3,153.40 | 3,153.40 | 2,832.97 | 15 |
| 2023-03-14 | 3,156.85 | 3,156.85 | 3,152.56 | 3,152.56 | 2,832.22 | 51 |
| 2023-03-13 | 3,231.50 | 3,231.50 | 3,231.50 | 3,231.50 | 2,903.14 | 12 |
| 2023-03-10 | 3,067.00 | 3,067.00 | 3,067.00 | 3,067.00 | 2,755.35 | 5 |
| 2023-03-09 | 3,087.00 | 3,087.00 | 3,087.00 | 3,087.00 | 2,773.32 | 362 |
| 2023-03-08 | 3,091.75 | 3,091.75 | 3,091.75 | 3,091.75 | 2,777.59 | 0 |
| 2023-03-07 | 3,091.75 | 3,091.75 | 3,091.75 | 3,091.75 | 2,777.59 | 0 |
| 2023-03-06 | 3,091.75 | 3,091.75 | 3,091.75 | 3,091.75 | 2,777.59 | 23 |
| 2023-03-03 | 3,118.66 | 3,118.66 | 3,118.66 | 3,118.66 | 2,801.76 | 0 |
| 2023-03-02 | 3,118.66 | 3,118.66 | 3,118.66 | 3,118.66 | 2,801.76 | 0 |
| 2023-03-01 | 3,118.66 | 3,118.66 | 3,118.66 | 3,118.66 | 2,776.82 | 140 |
| 2023-02-28 | 3,221.15 | 3,221.15 | 3,221.15 | 3,221.15 | 2,868.08 | 0 |
| 2023-02-27 | 3,221.15 | 3,221.15 | 3,221.15 | 3,221.15 | 2,868.08 | 0 |
| 2023-02-24 | 3,221.15 | 3,221.15 | 3,221.15 | 3,221.15 | 2,868.08 | 0 |
| 2023-02-23 | 3,221.15 | 3,221.15 | 3,221.15 | 3,221.15 | 2,868.08 | 0 |
| 2023-02-22 | 3,221.15 | 3,221.15 | 3,221.15 | 3,221.15 | 2,868.08 | 29 |
| 2023-02-21 | 3,227.85 | 3,245.05 | 3,178.70 | 3,178.70 | 2,830.28 | 556 |
| 2023-02-20 | 3,204.25 | 3,204.25 | 3,204.25 | 3,204.25 | 2,853.03 | 0 |
| 2023-02-17 | 3,217.00 | 3,217.00 | 3,204.25 | 3,204.25 | 2,853.03 | 3,410 |
| 2023-02-16 | 3,222.00 | 3,222.00 | 3,222.00 | 3,222.00 | 2,868.84 | 0 |
| 2023-02-15 | 3,225.00 | 3,225.00 | 3,171.20 | 3,222.00 | 2,868.84 | 277 |
| 2023-02-14 | 3,230.00 | 3,230.00 | 3,230.00 | 3,230.00 | 2,875.96 | 19 |
| 2023-02-13 | 3,217.30 | 3,217.30 | 3,217.30 | 3,217.30 | 2,864.65 | 0 |
| 2023-02-10 | 3,217.30 | 3,217.30 | 3,217.30 | 3,217.30 | 2,864.65 | 23 |
| 2023-02-09 | 3,263.00 | 3,263.00 | 3,263.00 | 3,263.00 | 2,905.34 | 0 |
| 2023-02-08 | 3,263.00 | 3,263.00 | 3,263.00 | 3,263.00 | 2,905.34 | 134 |
| 2023-02-07 | 3,277.75 | 3,277.75 | 3,243.15 | 3,243.15 | 2,887.67 | 87 |
| 2023-02-03 | 3,305.35 | 3,305.35 | 3,305.35 | 3,305.35 | 2,943.05 | 40 |
| 2023-02-02 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 2,869.73 | 0 |
| 2023-02-01 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 2,869.73 | 0 |
| 2023-01-31 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 2,869.73 | 0 |
| 2023-01-30 | 3,223.00 | 3,223.00 | 3,223.00 | 3,223.00 | 2,869.73 | 200 |
| 2023-01-27 | 3,246.25 | 3,246.25 | 3,246.25 | 3,246.25 | 2,890.43 | 0 |
| 2023-01-26 | 3,246.25 | 3,246.25 | 3,246.25 | 3,246.25 | 2,890.43 | 0 |
| 2023-01-25 | 3,246.25 | 3,246.25 | 3,246.25 | 3,246.25 | 2,890.43 | 0 |
| 2023-01-24 | 3,246.25 | 3,246.25 | 3,246.25 | 3,246.25 | 2,890.43 | 0 |
| 2023-01-23 | 3,246.25 | 3,246.25 | 3,246.25 | 3,246.25 | 2,890.43 | 0 |
| 2023-01-20 | 3,246.25 | 3,246.25 | 3,246.25 | 3,246.25 | 2,890.43 | 0 |
| 2023-01-19 | 3,246.25 | 3,246.25 | 3,246.25 | 3,246.25 | 2,890.43 | 0 |
| 2023-01-18 | 3,246.25 | 3,246.25 | 3,246.25 | 3,246.25 | 2,890.43 | 0 |
| 2023-01-17 | 3,246.25 | 3,246.25 | 3,246.25 | 3,246.25 | 2,890.43 | 0 |
| 2023-01-16 | 3,246.25 | 3,246.25 | 3,246.25 | 3,246.25 | 2,890.43 | 0 |
| 2023-01-13 | 3,451.00 | 3,451.00 | 3,246.25 | 3,246.25 | 2,890.43 | 79 |
| 2023-01-12 | 3,422.86 | 3,422.86 | 3,422.86 | 3,422.86 | 3,047.68 | 0 |
| 2023-01-11 | 3,422.86 | 3,422.86 | 3,422.86 | 3,422.86 | 3,047.68 | 0 |
| 2023-01-10 | 3,422.86 | 3,422.86 | 3,422.86 | 3,422.86 | 3,047.68 | 0 |
| 2023-01-09 | 3,422.86 | 3,422.86 | 3,422.86 | 3,422.86 | 3,047.68 | 0 |
| 2023-01-06 | 3,422.86 | 3,422.86 | 3,422.86 | 3,422.86 | 3,047.68 | 0 |
| 2023-01-05 | 3,422.86 | 3,422.86 | 3,422.86 | 3,422.86 | 3,047.68 | 8,750 |
| 2023-01-04 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,159.99 | 0 |
| 2023-01-03 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,159.99 | 0 |
| 2023-01-02 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,159.99 | 0 |
| 2022-12-30 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,159.99 | 0 |
| 2022-12-29 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,159.99 | 0 |
| 2022-12-28 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,159.99 | 0 |
| 2022-12-27 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,159.99 | 0 |
| 2022-12-26 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,159.99 | 0 |
| 2022-12-23 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,159.99 | 0 |
| 2022-12-22 | 3,549.00 | 3,549.00 | 3,549.00 | 3,549.00 | 3,159.99 | 0 |
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.