Diageo plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-30	3,533.89	3,533.89	3,533.89	3,533.89	3,112.53	0
2022-06-29	3,533.89	3,533.89	3,533.89	3,533.89	3,112.53	910
2022-06-28	3,517.13	3,517.13	3,517.13	3,517.13	3,097.76	0
2022-06-27	3,517.13	3,517.13	3,517.13	3,517.13	3,097.76	0
2022-06-24	3,517.13	3,517.13	3,517.13	3,517.13	3,097.76	0
2022-06-23	3,517.13	3,517.13	3,517.13	3,517.13	3,097.76	365
2022-06-22	3,505.00	3,505.00	3,505.00	3,505.00	3,087.08	0
2022-06-21	3,505.00	3,505.00	3,505.00	3,505.00	3,087.08	11
2022-06-20	3,465.00	3,465.00	3,465.00	3,465.00	3,051.85	0
2022-06-17	3,465.00	3,465.00	3,465.00	3,465.00	3,051.85	0
2022-06-16	3,465.00	3,465.00	3,465.00	3,465.00	3,051.85	54
2022-06-15	3,520.80	3,520.80	3,520.80	3,520.80	3,101.00	125
2022-06-14	3,400.11	3,400.11	3,400.11	3,400.11	2,994.70	6
2022-06-13	3,513.06	3,513.06	3,513.06	3,513.06	3,094.18	162
2022-06-10	3,570.00	3,570.00	3,570.00	3,570.00	3,144.33	0
2022-06-09	3,570.00	3,570.00	3,570.00	3,570.00	3,144.33	0
2022-06-08	3,557.73	3,570.11	3,551.26	3,570.00	3,144.33	3,423
2022-06-07	3,640.00	3,640.00	3,640.00	3,640.00	3,205.98	0
2022-06-06	3,640.00	3,640.00	3,640.00	3,640.00	3,205.98	58
2022-06-03	3,634.94	3,634.94	3,634.94	3,634.94	3,201.53	6,164
2022-06-02	3,621.11	3,621.11	3,621.11	3,621.11	3,189.35	0
2022-06-01	3,621.11	3,621.11	3,621.11	3,621.11	3,189.35	0
2022-05-31	3,621.11	3,621.11	3,621.11	3,621.11	3,189.35	0
2022-05-30	3,621.11	3,621.11	3,621.11	3,621.11	3,189.35	0
2022-05-27	3,621.11	3,621.11	3,621.11	3,621.11	3,189.35	37
2022-05-26	3,591.95	3,591.95	3,591.95	3,591.95	3,163.66	0
2022-05-25	3,591.95	3,591.95	3,591.95	3,591.95	3,163.66	0
2022-05-24	3,591.95	3,591.95	3,591.95	3,591.95	3,163.66	14
2022-05-23	3,893.40	3,893.40	3,893.40	3,893.40	3,429.17	0
2022-05-20	3,893.40	3,893.40	3,893.40	3,893.40	3,429.17	0
2022-05-19	3,893.40	3,893.40	3,893.40	3,893.40	3,429.17	0
2022-05-18	3,893.40	3,893.40	3,893.40	3,893.40	3,429.17	7
2022-05-17	3,821.11	3,821.11	3,821.11	3,821.11	3,365.50	0
2022-05-16	3,821.11	3,821.11	3,821.11	3,821.11	3,365.50	981
2022-05-13	3,715.71	3,715.71	3,715.71	3,715.71	3,272.67	0
2022-05-12	3,715.71	3,715.71	3,715.71	3,715.71	3,272.67	1,800
2022-05-11	3,704.00	3,721.00	3,704.00	3,721.00	3,277.33	25
2022-05-10	3,748.28	3,757.52	3,748.28	3,757.52	3,309.49	4,485
2022-05-09	3,964.21	3,964.21	3,964.21	3,964.21	3,491.54	0
2022-05-06	3,964.21	3,964.21	3,964.21	3,964.21	3,491.54	0
2022-05-05	3,964.21	3,964.21	3,964.21	3,964.21	3,491.54	138
2022-05-04	4,001.75	4,001.75	3,994.65	3,994.65	3,518.35	915
2022-05-03	4,065.25	4,065.25	4,065.25	4,065.25	3,580.53	145
2022-05-02	4,008.00	4,008.00	4,008.00	4,008.00	3,530.11	27
2022-04-29	4,050.00	4,050.00	4,050.00	4,050.00	3,567.10	0
2022-04-28	4,050.00	4,050.00	4,050.00	4,050.00	3,567.10	11
2022-04-27	4,061.86	4,061.86	4,061.86	4,061.86	3,577.54	9
2022-04-26	4,128.70	4,128.70	4,128.70	4,128.70	3,636.41	0
2022-04-25	4,128.70	4,128.70	4,128.70	4,128.70	3,636.41	13
2022-04-22	4,128.70	4,128.70	4,128.70	4,128.70	3,636.41	940
2022-04-21	4,082.05	4,082.05	4,082.05	4,082.05	3,595.33	11
2022-04-20	4,217.90	4,217.90	4,217.90	4,217.90	3,714.98	0
2022-04-19	4,217.90	4,217.90	4,217.90	4,217.90	3,714.98	0
2022-04-18	4,217.90	4,217.90	4,217.90	4,217.90	3,714.98	0
2022-04-13	4,217.90	4,217.90	4,217.90	4,217.90	3,714.98	0
2022-04-12	4,217.90	4,217.90	4,217.90	4,217.90	3,714.98	0
2022-04-11	4,217.90	4,217.90	4,217.90	4,217.90	3,714.98	0
2022-04-08	4,217.90	4,217.90	4,217.90	4,217.90	3,714.98	0
2022-04-07	4,217.90	4,217.90	4,217.90	4,217.90	3,714.98	921
2022-04-06	4,185.92	4,276.61	4,185.92	4,269.26	3,760.21	107

← NewerPage 19 of 21 · 1,256 trading daysOlder →

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.