Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-07 | 4,327.30 | 4,327.30 | 4,202.20 | 4,202.20 | 3,672.52 | 517 |
| 2022-01-06 | 4,522.05 | 4,522.05 | 4,522.05 | 4,522.05 | 3,952.05 | 0 |
| 2022-01-05 | 4,494.68 | 4,522.05 | 4,494.68 | 4,522.05 | 3,952.05 | 595 |
| 2022-01-04 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | 3,974.73 | 0 |
| 2022-01-03 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | 3,974.73 | 0 |
| 2021-12-31 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | 3,974.73 | 0 |
| 2021-12-30 | 4,548.00 | 4,548.00 | 4,548.00 | 4,548.00 | 3,974.73 | 0 |
| 2021-12-29 | 4,530.00 | 4,548.00 | 4,530.00 | 4,548.00 | 3,974.73 | 33 |
| 2021-12-28 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 3,976.48 | 0 |
| 2021-12-27 | 4,550.00 | 4,550.00 | 4,550.00 | 4,550.00 | 3,976.48 | 34 |
| 2021-12-24 | 4,498.46 | 4,498.46 | 4,498.46 | 4,498.46 | 3,931.44 | 0 |
| 2021-12-23 | 4,498.46 | 4,498.46 | 4,498.46 | 4,498.46 | 3,931.44 | 842 |
| 2021-12-22 | 4,469.45 | 4,469.45 | 4,469.45 | 4,469.45 | 3,906.08 | 83 |
| 2021-12-21 | 4,424.05 | 4,540.79 | 4,424.05 | 4,540.79 | 3,968.43 | 4,787 |
| 2021-12-20 | 4,382.75 | 4,382.75 | 4,382.75 | 4,382.75 | 3,830.31 | 265 |
| 2021-12-17 | 4,427.02 | 4,427.02 | 4,427.02 | 4,427.02 | 3,869.00 | 0 |
| 2021-12-16 | 4,427.02 | 4,427.02 | 4,427.02 | 4,427.02 | 3,869.00 | 0 |
| 2021-12-15 | 4,424.50 | 4,434.00 | 4,424.50 | 4,427.02 | 3,869.00 | 408 |
| 2021-12-14 | 4,422.75 | 4,422.75 | 4,422.75 | 4,422.75 | 3,865.27 | 6,530 |
| 2021-12-13 | 4,407.50 | 4,407.50 | 4,407.50 | 4,407.50 | 3,851.94 | 8,491 |
| 2021-12-10 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,932.78 | 0 |
| 2021-12-09 | 4,500.00 | 4,500.00 | 4,500.00 | 4,500.00 | 3,932.78 | 5 |
| 2021-12-08 | 4,409.40 | 4,409.40 | 4,409.40 | 4,409.40 | 3,853.60 | 300 |
| 2021-12-07 | 4,368.16 | 4,368.16 | 4,368.16 | 4,368.16 | 3,817.56 | 0 |
| 2021-12-06 | 4,368.16 | 4,368.16 | 4,368.16 | 4,368.16 | 3,817.56 | 0 |
| 2021-12-03 | 4,368.16 | 4,368.16 | 4,368.16 | 4,368.16 | 3,817.56 | 345 |
| 2021-12-02 | 4,430.61 | 4,430.61 | 4,430.61 | 4,430.61 | 3,872.14 | 0 |
| 2021-12-01 | 4,430.61 | 4,430.61 | 4,430.61 | 4,430.61 | 3,872.14 | 0 |
| 2021-11-30 | 4,430.61 | 4,430.61 | 4,430.61 | 4,430.61 | 3,872.14 | 0 |
| 2021-11-29 | 4,430.61 | 4,430.61 | 4,430.61 | 4,430.61 | 3,872.14 | 0 |
| 2021-11-26 | 4,430.61 | 4,430.61 | 4,430.61 | 4,430.61 | 3,872.14 | 130 |
| 2021-11-25 | 4,407.55 | 4,407.55 | 4,407.55 | 4,407.55 | 3,851.98 | 0 |
| 2021-11-24 | 4,407.55 | 4,407.55 | 4,407.55 | 4,407.55 | 3,851.98 | 0 |
| 2021-11-23 | 4,401.61 | 4,407.55 | 4,401.61 | 4,407.55 | 3,851.98 | 1,106 |
| 2021-11-22 | 4,237.72 | 4,384.07 | 4,237.72 | 4,384.07 | 3,831.46 | 32 |
| 2021-11-19 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-11-18 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-11-17 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-11-16 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-11-12 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-11-11 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-11-10 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-11-09 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-11-08 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-11-05 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-11-04 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-11-03 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-11-01 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 8 |
| 2021-10-29 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-10-28 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-10-27 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-10-26 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 0 |
| 2021-10-25 | 4,044.80 | 4,044.80 | 4,044.80 | 4,044.80 | 3,534.96 | 310 |
| 2021-10-22 | 4,057.00 | 4,057.00 | 4,057.00 | 4,057.00 | 3,545.62 | 245 |
| 2021-10-21 | 4,046.10 | 4,061.83 | 4,046.10 | 4,061.83 | 3,549.84 | 285 |
| 2021-10-20 | 4,046.08 | 4,046.08 | 4,046.08 | 4,046.08 | 3,536.08 | 0 |
| 2021-10-19 | 4,046.08 | 4,046.08 | 4,046.08 | 4,046.08 | 3,536.08 | 300 |
| 2021-10-18 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | 3,514.16 | 0 |
| 2021-10-15 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | 3,514.16 | 0 |
| 2021-10-14 | 4,021.00 | 4,021.00 | 4,021.00 | 4,021.00 | 3,514.16 | 0 |
← NewerPage 21 of 21 · 1,260 trading days
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.