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 spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← DEON.MX stock page

Diageo plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-09-233,514.573,514.573,514.573,514.573,129.340
2022-09-223,514.573,514.573,514.573,514.573,129.340
2022-09-213,514.573,514.573,514.573,514.573,129.340
2022-09-203,514.573,514.573,514.573,514.573,129.340
2022-09-193,514.573,514.573,514.573,514.573,129.340
2022-09-153,514.573,514.573,514.573,514.573,129.34555
2022-09-143,847.213,847.213,847.213,847.213,425.520
2022-09-133,847.213,847.213,847.213,847.213,425.520
2022-09-123,847.213,847.213,847.213,847.213,425.520
2022-09-093,847.213,847.213,847.213,847.213,425.520
2022-09-083,847.213,847.213,847.213,847.213,425.520
2022-09-073,847.213,847.213,847.213,847.213,425.520
2022-09-063,847.213,847.213,847.213,847.213,425.520
2022-09-053,847.213,847.213,847.213,847.213,425.520
2022-09-023,847.213,847.213,847.213,847.213,425.520
2022-09-013,847.213,847.213,847.213,847.213,425.520
2022-08-313,847.213,847.213,847.213,847.213,425.520
2022-08-303,847.213,847.213,847.213,847.213,425.520
2022-08-293,847.213,847.213,847.213,847.213,425.520
2022-08-263,847.213,847.213,847.213,847.213,425.520
2022-08-253,847.213,847.213,847.213,847.213,425.520
2022-08-243,847.213,847.213,847.213,847.213,388.490
2022-08-233,847.213,847.213,847.213,847.213,388.490
2022-08-223,847.213,847.213,847.213,847.213,388.490
2022-08-193,847.213,847.213,847.213,847.213,388.490
2022-08-183,847.213,847.213,847.213,847.213,388.490
2022-08-173,847.213,847.213,847.213,847.213,388.490
2022-08-163,847.213,847.213,847.213,847.213,388.490
2022-08-153,847.213,847.213,847.213,847.213,388.490
2022-08-123,847.213,847.213,847.213,847.213,388.490
2022-08-113,847.213,847.213,847.213,847.213,388.490
2022-08-103,847.213,847.213,847.213,847.213,388.490
2022-08-093,847.213,847.213,847.213,847.213,388.490
2022-08-083,847.213,847.213,847.213,847.213,388.490
2022-08-053,847.213,847.213,847.213,847.213,388.490
2022-08-043,847.213,847.213,847.213,847.213,388.49155
2022-08-033,837.003,837.003,837.003,837.003,379.490
2022-08-023,837.003,837.003,837.003,837.003,379.490
2022-08-013,837.003,837.003,837.003,837.003,379.490
2022-07-293,837.003,837.003,837.003,837.003,379.49540
2022-07-283,833.773,839.123,833.773,839.123,381.361,015
2022-07-273,683.503,683.503,683.503,683.503,244.300
2022-07-263,683.503,683.503,683.503,683.503,244.3087
2022-07-253,580.003,580.003,580.003,580.003,153.140
2022-07-223,580.003,580.003,580.003,580.003,153.140
2022-07-213,580.003,580.003,580.003,580.003,153.140
2022-07-203,580.003,580.003,580.003,580.003,153.140
2022-07-193,580.003,580.003,580.003,580.003,153.140
2022-07-183,580.003,580.003,580.003,580.003,153.140
2022-07-153,580.003,580.003,580.003,580.003,153.1465
2022-07-143,466.403,466.403,466.403,466.403,053.080
2022-07-133,466.403,466.403,466.403,466.403,053.085
2022-07-123,454.003,454.003,454.003,454.003,042.160
2022-07-113,454.003,454.003,454.003,454.003,042.160
2022-07-083,454.003,454.003,454.003,454.003,042.160
2022-07-073,454.003,454.003,454.003,454.003,042.160
2022-07-063,454.003,454.003,454.003,454.003,042.160
2022-07-053,454.003,454.003,454.003,454.003,042.160
2022-07-043,454.003,454.003,454.003,454.003,042.160
2022-07-013,414.003,454.003,414.003,454.003,042.1631
← NewerPage 18 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.