Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,457.83 | 0 |
| 2026-07-22 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,457.83 | 0 |
| 2026-07-21 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,457.83 | 0 |
| 2026-07-20 | 1,476.00 | 1,476.00 | 1,476.00 | 1,476.00 | 1,457.83 | 138 |
| 2026-07-17 | 1,460.00 | 1,460.00 | 1,460.00 | 1,460.00 | 1,442.02 | 110 |
| 2026-07-16 | 1,487.00 | 1,487.00 | 1,487.00 | 1,487.00 | 1,468.69 | 5 |
| 2026-07-15 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,417.33 | 25 |
| 2026-07-14 | 1,407.69 | 1,407.69 | 1,407.69 | 1,407.69 | 1,390.36 | 0 |
| 2026-07-13 | 1,407.69 | 1,407.69 | 1,407.69 | 1,407.69 | 1,390.36 | 0 |
| 2026-07-10 | 1,407.69 | 1,407.69 | 1,407.69 | 1,407.69 | 1,390.36 | 0 |
| 2026-07-09 | 1,407.69 | 1,407.69 | 1,407.69 | 1,407.69 | 1,390.36 | 11 |
| 2026-07-08 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,364.00 | 0 |
| 2026-07-07 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,364.00 | 0 |
| 2026-07-06 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,364.00 | 0 |
| 2026-07-03 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,364.00 | 0 |
| 2026-07-02 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,364.00 | 0 |
| 2026-07-01 | 1,381.00 | 1,381.00 | 1,381.00 | 1,381.00 | 1,364.00 | 13 |
| 2026-06-30 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 0 |
| 2026-06-29 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 0 |
| 2026-06-26 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 0 |
| 2026-06-25 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 0 |
| 2026-06-24 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 0 |
| 2026-06-23 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 0 |
| 2026-06-22 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 0 |
| 2026-06-19 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 0 |
| 2026-06-18 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 0 |
| 2026-06-17 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 0 |
| 2026-06-16 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 0 |
| 2026-06-15 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 0 |
| 2026-06-12 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 11 |
| 2026-06-11 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,348.19 | 0 |
| 2026-06-10 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,348.19 | 0 |
| 2026-06-09 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,348.19 | 0 |
| 2026-06-08 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,348.19 | 0 |
| 2026-06-05 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,348.19 | 0 |
| 2026-06-04 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,348.19 | 40 |
| 2026-06-03 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,445.97 | 0 |
| 2026-06-02 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,445.97 | 0 |
| 2026-06-01 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,445.97 | 0 |
| 2026-05-29 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,445.97 | 0 |
| 2026-05-28 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,445.97 | 0 |
| 2026-05-27 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,445.97 | 0 |
| 2026-05-26 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,445.97 | 0 |
| 2026-05-25 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,445.97 | 0 |
| 2026-05-22 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,445.97 | 0 |
| 2026-05-21 | 1,464.00 | 1,464.00 | 1,464.00 | 1,464.00 | 1,445.97 | 75 |
| 2026-05-20 | 1,466.00 | 1,470.00 | 1,466.00 | 1,470.00 | 1,451.90 | 2,955 |
| 2026-05-19 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,444.00 | 0 |
| 2026-05-18 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,444.00 | 0 |
| 2026-05-15 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,444.00 | 0 |
| 2026-05-14 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,444.00 | 0 |
| 2026-05-13 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,444.00 | 0 |
| 2026-05-12 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,444.00 | 0 |
| 2026-05-11 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,444.00 | 0 |
| 2026-05-08 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,444.00 | 0 |
| 2026-05-07 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,444.00 | 0 |
| 2026-05-06 | 1,462.00 | 1,462.00 | 1,462.00 | 1,462.00 | 1,444.00 | 9 |
| 2026-05-05 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 0 |
| 2026-05-04 | 1,390.00 | 1,390.00 | 1,390.00 | 1,390.00 | 1,372.89 | 10 |
| 2026-04-30 | 1,365.00 | 1,365.00 | 1,365.00 | 1,365.00 | 1,348.19 | 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.