Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 1,356.00 | 1,365.00 | 1,356.00 | 1,365.00 | 1,348.19 | 110 |
| 2026-04-28 | 1,380.10 | 1,380.10 | 1,380.10 | 1,380.10 | 1,363.11 | 0 |
| 2026-04-27 | 1,380.10 | 1,380.10 | 1,380.10 | 1,380.10 | 1,363.11 | 0 |
| 2026-04-24 | 1,380.10 | 1,380.10 | 1,380.10 | 1,380.10 | 1,363.11 | 6 |
| 2026-04-23 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,391.65 | 0 |
| 2026-04-22 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,391.65 | 0 |
| 2026-04-21 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,391.65 | 0 |
| 2026-04-20 | 1,409.00 | 1,409.00 | 1,409.00 | 1,409.00 | 1,391.65 | 0 |
| 2026-04-17 | 1,404.00 | 1,409.00 | 1,404.00 | 1,409.00 | 1,391.65 | 591 |
| 2026-04-16 | 1,392.00 | 1,392.00 | 1,392.00 | 1,392.00 | 1,361.28 | 72 |
| 2026-04-15 | 1,395.00 | 1,395.00 | 1,395.00 | 1,395.00 | 1,364.22 | 0 |
| 2026-04-14 | 1,394.00 | 1,400.00 | 1,392.00 | 1,395.00 | 1,364.22 | 397 |
| 2026-04-13 | 1,370.00 | 1,370.00 | 1,370.00 | 1,370.00 | 1,339.77 | 52 |
| 2026-04-10 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,325.10 | 0 |
| 2026-04-09 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,325.10 | 0 |
| 2026-04-08 | 1,355.00 | 1,355.00 | 1,355.00 | 1,355.00 | 1,325.10 | 86 |
| 2026-04-07 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,299.67 | 0 |
| 2026-04-06 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,299.67 | 5 |
| 2026-04-01 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,299.67 | 0 |
| 2026-03-31 | 1,329.00 | 1,329.00 | 1,329.00 | 1,329.00 | 1,299.67 | 79 |
| 2026-03-30 | 1,350.00 | 1,350.00 | 1,332.00 | 1,332.00 | 1,302.61 | 143 |
| 2026-03-27 | 1,313.50 | 1,313.50 | 1,313.50 | 1,313.50 | 1,284.51 | 0 |
| 2026-03-26 | 1,313.50 | 1,313.50 | 1,313.50 | 1,313.50 | 1,284.51 | 0 |
| 2026-03-25 | 1,306.00 | 1,313.50 | 1,306.00 | 1,313.50 | 1,284.51 | 77 |
| 2026-03-24 | 1,308.00 | 1,308.00 | 1,292.00 | 1,292.00 | 1,263.49 | 216 |
| 2026-03-23 | 1,330.00 | 1,330.00 | 1,330.00 | 1,330.00 | 1,300.65 | 456 |
| 2026-03-20 | 1,336.00 | 1,336.00 | 1,326.98 | 1,326.98 | 1,297.70 | 951 |
| 2026-03-19 | 1,342.00 | 1,342.00 | 1,329.00 | 1,329.00 | 1,299.67 | 104 |
| 2026-03-18 | 1,347.00 | 1,347.00 | 1,338.57 | 1,338.79 | 1,309.25 | 664 |
| 2026-03-17 | 1,370.00 | 1,370.00 | 1,360.84 | 1,360.84 | 1,330.81 | 142 |
| 2026-03-13 | 1,391.00 | 1,391.00 | 1,391.00 | 1,391.00 | 1,360.30 | 75 |
| 2026-03-12 | 1,372.00 | 1,372.00 | 1,372.00 | 1,372.00 | 1,341.72 | 14 |
| 2026-03-11 | 1,400.12 | 1,400.12 | 1,400.12 | 1,400.12 | 1,369.22 | 9 |
| 2026-03-10 | 1,435.00 | 1,435.00 | 1,435.00 | 1,435.00 | 1,403.33 | 0 |
| 2026-03-09 | 1,450.00 | 1,450.00 | 1,435.00 | 1,435.00 | 1,403.33 | 74 |
| 2026-03-06 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,419.96 | 0 |
| 2026-03-05 | 1,452.00 | 1,452.00 | 1,452.00 | 1,452.00 | 1,419.96 | 0 |
| 2026-03-04 | 1,420.00 | 1,452.00 | 1,420.00 | 1,452.00 | 1,419.96 | 23 |
| 2026-03-03 | 1,506.27 | 1,506.27 | 1,506.27 | 1,506.27 | 1,473.03 | 0 |
| 2026-03-02 | 1,506.27 | 1,506.27 | 1,506.27 | 1,506.27 | 1,473.03 | 5 |
| 2026-02-27 | 1,501.00 | 1,543.22 | 1,501.00 | 1,543.22 | 1,509.17 | 883 |
| 2026-02-26 | 1,479.90 | 1,479.90 | 1,465.00 | 1,465.00 | 1,432.67 | 147 |
| 2026-02-25 | 1,551.00 | 1,551.00 | 1,481.50 | 1,485.00 | 1,452.23 | 1,838 |
| 2026-02-24 | 1,622.68 | 1,622.68 | 1,622.68 | 1,622.68 | 1,586.87 | 0 |
| 2026-02-23 | 1,622.68 | 1,622.68 | 1,622.68 | 1,622.68 | 1,586.87 | 0 |
| 2026-02-20 | 1,622.68 | 1,622.68 | 1,622.68 | 1,622.68 | 1,586.87 | 0 |
| 2026-02-19 | 1,622.68 | 1,622.68 | 1,622.68 | 1,622.68 | 1,586.87 | 0 |
| 2026-02-18 | 1,641.36 | 1,641.36 | 1,622.68 | 1,622.68 | 1,586.87 | 558 |
| 2026-02-17 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,669.33 | 0 |
| 2026-02-16 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,669.33 | 0 |
| 2026-02-13 | 1,707.00 | 1,707.00 | 1,707.00 | 1,707.00 | 1,669.33 | 1,282 |
| 2026-02-12 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,668.35 | 0 |
| 2026-02-11 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,668.35 | 0 |
| 2026-02-10 | 1,706.00 | 1,706.00 | 1,706.00 | 1,706.00 | 1,668.35 | 6 |
| 2026-02-09 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,623.37 | 0 |
| 2026-02-06 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,623.37 | 5 |
| 2026-02-05 | 1,682.48 | 1,682.48 | 1,682.48 | 1,682.48 | 1,645.35 | 0 |
| 2026-02-04 | 1,683.00 | 1,683.00 | 1,682.48 | 1,682.48 | 1,645.35 | 26 |
| 2026-02-03 | 1,598.00 | 1,598.00 | 1,598.00 | 1,598.00 | 1,562.74 | 100 |
| 2026-01-30 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,564.69 | 19 |
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.