Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 1,528.74 | 1,528.74 | 1,528.74 | 1,528.74 | 1,495.01 | 0 |
| 2026-01-28 | 1,528.74 | 1,528.74 | 1,528.74 | 1,528.74 | 1,495.01 | 0 |
| 2026-01-27 | 1,540.52 | 1,540.52 | 1,522.00 | 1,528.74 | 1,495.01 | 271 |
| 2026-01-26 | 1,574.50 | 1,574.50 | 1,574.50 | 1,574.50 | 1,539.76 | 0 |
| 2026-01-23 | 1,574.50 | 1,574.50 | 1,574.50 | 1,574.50 | 1,539.76 | 85 |
| 2026-01-22 | 1,590.83 | 1,590.83 | 1,590.83 | 1,590.83 | 1,555.72 | 0 |
| 2026-01-21 | 1,590.83 | 1,590.83 | 1,590.83 | 1,590.83 | 1,555.72 | 0 |
| 2026-01-20 | 1,590.83 | 1,590.83 | 1,590.83 | 1,590.83 | 1,555.72 | 0 |
| 2026-01-19 | 1,590.83 | 1,590.83 | 1,590.83 | 1,590.83 | 1,555.72 | 0 |
| 2026-01-16 | 1,590.83 | 1,590.83 | 1,590.83 | 1,590.83 | 1,555.72 | 0 |
| 2026-01-15 | 1,590.83 | 1,590.83 | 1,590.83 | 1,590.83 | 1,555.72 | 2,540 |
| 2026-01-14 | 1,625.00 | 1,625.00 | 1,625.00 | 1,625.00 | 1,589.14 | 91 |
| 2026-01-13 | 1,609.95 | 1,609.95 | 1,609.95 | 1,609.95 | 1,574.42 | 8,255 |
| 2026-01-12 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,538.29 | 0 |
| 2026-01-09 | 1,573.00 | 1,573.00 | 1,573.00 | 1,573.00 | 1,538.29 | 202 |
| 2026-01-08 | 1,521.03 | 1,521.03 | 1,521.03 | 1,521.03 | 1,487.47 | 0 |
| 2026-01-07 | 1,521.03 | 1,521.03 | 1,521.03 | 1,521.03 | 1,487.47 | 46 |
| 2026-01-06 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,524.60 | 0 |
| 2026-01-05 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,524.60 | 0 |
| 2026-01-02 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,524.60 | 0 |
| 2025-12-31 | 1,559.00 | 1,559.00 | 1,559.00 | 1,559.00 | 1,524.60 | 0 |
| 2025-12-30 | 1,547.00 | 1,559.00 | 1,547.00 | 1,559.00 | 1,524.60 | 1,287 |
| 2025-12-29 | 1,547.00 | 1,547.00 | 1,547.00 | 1,547.00 | 1,512.86 | 36 |
| 2025-12-26 | 1,528.00 | 1,528.00 | 1,528.00 | 1,528.00 | 1,494.28 | 9 |
| 2025-12-24 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,528.51 | 0 |
| 2025-12-23 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,528.51 | 0 |
| 2025-12-22 | 1,563.00 | 1,563.00 | 1,563.00 | 1,563.00 | 1,528.51 | 126 |
| 2025-12-19 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,574.47 | 0 |
| 2025-12-18 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,574.47 | 0 |
| 2025-12-17 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,574.47 | 7 |
| 2025-12-16 | 1,612.00 | 1,612.00 | 1,604.00 | 1,610.00 | 1,574.47 | 542 |
| 2025-12-15 | 1,607.00 | 1,607.00 | 1,590.00 | 1,600.00 | 1,564.69 | 391 |
| 2025-12-11 | 1,599.00 | 1,599.00 | 1,586.00 | 1,586.00 | 1,551.00 | 1,479 |
| 2025-12-10 | 1,551.00 | 1,570.00 | 1,550.00 | 1,560.00 | 1,525.58 | 246 |
| 2025-12-09 | 1,585.00 | 1,585.00 | 1,558.20 | 1,558.20 | 1,523.81 | 1,631 |
| 2025-12-08 | 1,586.00 | 1,610.00 | 1,586.00 | 1,610.00 | 1,574.47 | 101 |
| 2025-12-05 | 1,639.00 | 1,639.00 | 1,609.00 | 1,609.00 | 1,573.49 | 285 |
| 2025-12-04 | 1,665.00 | 1,665.00 | 1,656.00 | 1,656.00 | 1,619.46 | 157 |
| 2025-12-03 | 1,671.34 | 1,671.34 | 1,671.34 | 1,671.34 | 1,634.46 | 0 |
| 2025-12-02 | 1,671.34 | 1,671.34 | 1,671.34 | 1,671.34 | 1,634.46 | 13 |
| 2025-12-01 | 1,704.94 | 1,704.94 | 1,704.94 | 1,704.94 | 1,667.32 | 0 |
| 2025-11-28 | 1,704.94 | 1,704.94 | 1,704.94 | 1,704.94 | 1,667.32 | 0 |
| 2025-11-27 | 1,704.94 | 1,704.94 | 1,704.94 | 1,704.94 | 1,667.32 | 0 |
| 2025-11-26 | 1,704.94 | 1,704.94 | 1,704.94 | 1,704.94 | 1,667.32 | 0 |
| 2025-11-25 | 1,704.94 | 1,704.94 | 1,704.94 | 1,704.94 | 1,667.32 | 0 |
| 2025-11-24 | 1,704.94 | 1,704.94 | 1,704.94 | 1,704.94 | 1,667.32 | 0 |
| 2025-11-21 | 1,704.94 | 1,704.94 | 1,704.94 | 1,704.94 | 1,667.32 | 847 |
| 2025-11-20 | 1,635.00 | 1,635.00 | 1,635.00 | 1,635.00 | 1,598.92 | 0 |
| 2025-11-19 | 1,633.00 | 1,635.00 | 1,633.00 | 1,635.00 | 1,598.92 | 31 |
| 2025-11-18 | 1,699.00 | 1,699.00 | 1,672.82 | 1,672.82 | 1,635.91 | 30 |
| 2025-11-14 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,743.65 | 0 |
| 2025-11-13 | 1,783.00 | 1,783.00 | 1,783.00 | 1,783.00 | 1,743.65 | 0 |
| 2025-11-12 | 1,800.00 | 1,800.00 | 1,783.00 | 1,783.00 | 1,743.65 | 98 |
| 2025-11-11 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,711.38 | 0 |
| 2025-11-10 | 1,740.00 | 1,753.00 | 1,740.00 | 1,750.00 | 1,711.38 | 493 |
| 2025-11-07 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,642.93 | 11,991 |
| 2025-11-06 | 1,679.90 | 1,679.90 | 1,636.00 | 1,636.00 | 1,599.90 | 38 |
| 2025-11-05 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,662.49 | 0 |
| 2025-11-04 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,662.49 | 0 |
| 2025-11-03 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,662.49 | 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.