Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DEON.MX stock page

Diageo plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-12-213,549.003,549.003,549.003,549.003,159.990
2022-12-203,549.003,549.003,549.003,549.003,159.990
2022-12-193,549.003,549.003,549.003,549.003,159.990
2022-12-163,549.003,549.003,549.003,549.003,159.99137
2022-12-153,395.003,395.003,395.003,395.003,022.870
2022-12-143,395.003,395.003,395.003,395.003,022.870
2022-12-133,395.003,395.003,395.003,395.003,022.870
2022-12-093,395.003,395.003,395.003,395.003,022.870
2022-12-083,395.003,395.003,395.003,395.003,022.870
2022-12-073,395.003,395.003,395.003,395.003,022.870
2022-12-063,395.003,395.003,395.003,395.003,022.870
2022-12-053,395.003,395.003,395.003,395.003,022.870
2022-12-023,395.003,395.003,395.003,395.003,022.870
2022-12-013,395.003,395.003,395.003,395.003,022.870
2022-11-303,395.003,395.003,395.003,395.003,022.870
2022-11-293,395.003,395.003,395.003,395.003,022.870
2022-11-283,395.003,395.003,395.003,395.003,022.870
2022-11-253,395.003,395.003,395.003,395.003,022.870
2022-11-243,395.003,395.003,395.003,395.003,022.870
2022-11-233,395.003,395.003,395.003,395.003,022.870
2022-11-223,395.003,395.003,395.003,395.003,022.870
2022-11-183,395.003,395.003,395.003,395.003,022.870
2022-11-173,395.003,395.003,395.003,395.003,022.870
2022-11-163,395.003,395.003,395.003,395.003,022.870
2022-11-153,395.003,395.003,395.003,395.003,022.870
2022-11-143,395.003,395.003,395.003,395.003,022.870
2022-11-113,395.003,395.003,395.003,395.003,022.870
2022-11-103,395.003,395.003,395.003,395.003,022.8750
2022-11-093,356.553,356.553,356.553,356.552,988.640
2022-11-083,356.553,356.553,356.553,356.552,988.640
2022-11-073,356.553,356.553,356.553,356.552,988.640
2022-11-043,356.553,356.553,356.553,356.552,988.640
2022-11-033,356.553,356.553,356.553,356.552,988.640
2022-11-013,356.553,356.553,356.553,356.552,988.640
2022-10-313,356.553,356.553,356.553,356.552,988.640
2022-10-283,356.553,356.553,356.553,356.552,988.640
2022-10-273,356.553,356.553,356.553,356.552,988.640
2022-10-263,356.553,356.553,356.553,356.552,988.640
2022-10-253,356.553,356.553,356.553,356.552,988.640
2022-10-243,356.553,356.553,356.553,356.552,988.640
2022-10-213,356.553,356.553,356.553,356.552,988.640
2022-10-203,356.553,356.553,356.553,356.552,988.640
2022-10-193,356.553,356.553,356.553,356.552,988.640
2022-10-183,356.553,356.553,356.553,356.552,988.6425
2022-10-173,310.353,310.353,310.353,310.352,947.500
2022-10-143,310.353,310.353,310.353,310.352,947.500
2022-10-133,310.353,310.353,310.353,310.352,947.500
2022-10-123,310.353,310.353,310.353,310.352,947.5041
2022-10-113,361.633,361.633,361.633,361.632,993.160
2022-10-103,361.633,361.633,361.633,361.632,993.160
2022-10-073,361.633,361.633,361.633,361.632,993.16281
2022-10-063,389.383,389.383,389.383,389.383,017.870
2022-10-053,389.383,389.383,389.383,389.383,017.870
2022-10-043,389.383,389.383,389.383,389.383,017.870
2022-10-033,389.383,389.383,389.383,389.383,017.870
2022-09-303,389.383,389.383,389.383,389.383,017.870
2022-09-293,389.383,389.383,389.383,389.383,017.870
2022-09-283,389.383,389.383,389.383,389.383,017.87418
2022-09-273,514.573,514.573,514.573,514.573,129.340
2022-09-263,514.573,514.573,514.573,514.573,129.340
← NewerPage 17 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.