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
2022-04-054,056.444,056.444,056.444,056.443,572.770
2022-04-044,056.444,056.444,056.444,056.443,572.77466
2022-04-014,065.094,065.094,048.544,048.543,565.811,380
2022-03-313,985.753,985.753,985.753,985.753,510.5112
2022-03-304,075.494,075.494,075.494,075.493,589.550
2022-03-294,075.494,075.494,075.494,075.493,589.551,015
2022-03-284,043.164,043.164,035.294,035.293,554.142,170
2022-03-254,018.604,018.604,018.604,018.603,539.441,105
2022-03-243,996.233,996.233,996.233,996.233,519.740
2022-03-233,984.103,996.233,984.103,996.233,519.7472
2022-03-223,960.503,960.503,960.503,960.503,488.270
2022-03-183,960.503,960.503,960.503,960.503,488.270
2022-03-173,960.503,960.503,960.503,960.503,488.270
2022-03-163,960.503,960.503,960.503,960.503,488.270
2022-03-153,960.503,960.503,960.503,960.503,488.270
2022-03-143,960.503,960.503,960.503,960.503,488.270
2022-03-113,960.503,960.503,960.503,960.503,488.270
2022-03-103,960.503,960.503,960.503,960.503,488.270
2022-03-093,602.003,960.503,602.003,960.503,488.2793
2022-03-084,077.264,077.264,077.264,077.263,591.110
2022-03-074,077.264,077.264,077.264,077.263,591.110
2022-03-044,077.264,077.264,077.264,077.263,591.110
2022-03-034,077.264,077.264,077.264,077.263,591.110
2022-03-024,077.264,077.264,077.264,077.263,591.110
2022-03-014,077.264,077.264,077.264,077.263,591.110
2022-02-284,077.264,077.264,077.264,077.263,591.11190
2022-02-254,069.804,069.804,069.804,069.803,584.540
2022-02-244,069.804,069.804,069.804,069.803,584.540
2022-02-234,069.804,069.804,069.804,069.803,556.8168
2022-02-224,040.004,040.004,040.004,040.003,530.760
2022-02-214,040.004,040.004,040.004,040.003,530.760
2022-02-184,040.004,040.004,040.004,040.003,530.760
2022-02-174,040.004,040.004,040.004,040.003,530.760
2022-02-163,902.904,040.003,902.904,040.003,530.76139
2022-02-154,051.554,051.554,051.554,051.553,540.860
2022-02-144,045.284,051.554,045.284,051.553,540.86851
2022-02-114,165.004,165.004,165.004,165.003,640.0160
2022-02-104,228.154,228.154,228.154,228.153,695.200
2022-02-094,228.154,228.154,228.154,228.153,695.200
2022-02-084,232.004,232.004,228.154,228.153,695.202,365
2022-02-044,239.204,305.204,239.204,305.203,762.54345
2022-02-034,425.204,425.204,425.204,425.203,867.410
2022-02-024,320.004,425.204,320.004,425.203,867.4134
2022-02-014,175.004,175.004,175.004,175.003,648.750
2022-01-314,279.894,279.894,175.004,175.003,648.7512
2022-01-284,208.094,208.094,191.044,191.043,662.77383
2022-01-274,208.394,208.394,208.394,208.393,677.930
2022-01-264,208.394,208.394,208.394,208.393,677.930
2022-01-254,208.394,208.394,208.394,208.393,677.9322
2022-01-244,140.004,140.004,140.004,140.003,618.1671
2022-01-214,209.004,209.004,186.004,186.003,658.3654
2022-01-204,222.234,222.234,222.234,222.233,690.02115
2022-01-194,190.864,196.054,190.864,196.053,667.141,525
2022-01-184,139.304,139.304,139.304,139.303,617.550
2022-01-174,139.304,139.304,139.304,139.303,617.550
2022-01-144,139.304,139.304,139.304,139.303,617.5523
2022-01-134,254.684,254.684,254.684,254.683,718.380
2022-01-124,250.004,254.684,250.004,254.683,718.38982
2022-01-114,245.004,245.004,245.004,245.003,709.925
2022-01-104,202.204,202.204,202.204,202.203,672.520
← NewerPage 20 of 21 · 1,256 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.