Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,662.49 | 8 |
| 2025-10-30 | 1,690.80 | 1,690.80 | 1,690.80 | 1,690.80 | 1,653.49 | 0 |
| 2025-10-29 | 1,720.00 | 1,720.00 | 1,690.80 | 1,690.80 | 1,653.49 | 91 |
| 2025-10-28 | 1,780.00 | 1,784.99 | 1,737.00 | 1,737.00 | 1,698.67 | 236 |
| 2025-10-27 | 1,760.00 | 1,760.00 | 1,741.00 | 1,741.00 | 1,702.58 | 27 |
| 2025-10-24 | 1,778.37 | 1,800.00 | 1,778.37 | 1,790.00 | 1,750.50 | 34 |
| 2025-10-23 | 1,790.00 | 1,790.84 | 1,790.00 | 1,790.84 | 1,751.32 | 31 |
| 2025-10-22 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,760.28 | 0 |
| 2025-10-21 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,760.28 | 0 |
| 2025-10-20 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,760.28 | 0 |
| 2025-10-17 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,760.28 | 72 |
| 2025-10-16 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,714.85 | 10 |
| 2025-10-15 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,695.80 | 0 |
| 2025-10-14 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,695.80 | 0 |
| 2025-10-13 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,695.80 | 8 |
| 2025-10-10 | 1,780.00 | 1,780.00 | 1,780.00 | 1,780.00 | 1,695.80 | 6 |
| 2025-10-09 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,649.12 | 0 |
| 2025-10-08 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,649.12 | 0 |
| 2025-10-07 | 1,731.00 | 1,731.00 | 1,731.00 | 1,731.00 | 1,649.12 | 0 |
| 2025-10-06 | 1,732.00 | 1,733.00 | 1,731.00 | 1,731.00 | 1,649.12 | 992 |
| 2025-10-03 | 1,773.50 | 1,773.50 | 1,773.50 | 1,773.50 | 1,689.61 | 17 |
| 2025-10-02 | 1,776.00 | 1,776.00 | 1,776.00 | 1,776.00 | 1,691.99 | 78 |
| 2025-10-01 | 1,785.00 | 1,785.00 | 1,761.00 | 1,761.00 | 1,677.70 | 443 |
| 2025-09-30 | 1,747.50 | 1,751.00 | 1,745.18 | 1,751.00 | 1,668.17 | 238 |
| 2025-09-29 | 1,747.50 | 1,747.50 | 1,747.50 | 1,747.50 | 1,664.84 | 19 |
| 2025-09-26 | 1,729.00 | 1,730.00 | 1,724.86 | 1,727.50 | 1,645.78 | 1,015 |
| 2025-09-25 | 1,745.00 | 1,745.00 | 1,736.00 | 1,740.00 | 1,657.69 | 371 |
| 2025-09-24 | 1,755.00 | 1,755.00 | 1,754.20 | 1,754.20 | 1,671.22 | 331 |
| 2025-09-23 | 1,786.66 | 1,786.66 | 1,780.00 | 1,780.00 | 1,695.80 | 19 |
| 2025-09-22 | 1,785.00 | 1,785.00 | 1,772.00 | 1,772.00 | 1,688.18 | 60 |
| 2025-09-19 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,743.43 | 0 |
| 2025-09-18 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,743.43 | 5 |
| 2025-09-17 | 1,850.00 | 1,850.00 | 1,831.51 | 1,831.51 | 1,744.87 | 74 |
| 2025-09-15 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,805.36 | 0 |
| 2025-09-12 | 1,895.00 | 1,895.00 | 1,895.00 | 1,895.00 | 1,805.36 | 25 |
| 2025-09-11 | 1,935.00 | 1,935.00 | 1,918.00 | 1,918.00 | 1,827.27 | 200 |
| 2025-09-10 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 1,967.32 | 0 |
| 2025-09-09 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 1,967.32 | 0 |
| 2025-09-08 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 1,967.32 | 0 |
| 2025-09-05 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 1,967.32 | 0 |
| 2025-09-04 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 1,967.32 | 0 |
| 2025-09-03 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 1,967.32 | 0 |
| 2025-09-02 | 2,065.00 | 2,065.00 | 2,065.00 | 2,065.00 | 1,967.32 | 72 |
| 2025-09-01 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 1,986.37 | 0 |
| 2025-08-29 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 1,986.37 | 0 |
| 2025-08-28 | 2,085.00 | 2,085.00 | 2,085.00 | 2,085.00 | 1,986.37 | 0 |
| 2025-08-27 | 2,082.00 | 2,085.00 | 2,081.00 | 2,085.00 | 1,986.37 | 34 |
| 2025-08-26 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,000.66 | 0 |
| 2025-08-25 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,000.66 | 8,714 |
| 2025-08-22 | 2,073.27 | 2,073.27 | 2,073.27 | 2,073.27 | 1,975.20 | 0 |
| 2025-08-21 | 2,073.27 | 2,073.27 | 2,073.27 | 2,073.27 | 1,975.20 | 0 |
| 2025-08-20 | 2,073.27 | 2,073.27 | 2,073.27 | 2,073.27 | 1,975.20 | 0 |
| 2025-08-19 | 2,073.27 | 2,073.27 | 2,073.27 | 2,073.27 | 1,975.20 | 0 |
| 2025-08-18 | 2,073.27 | 2,073.27 | 2,073.27 | 2,073.27 | 1,975.20 | 0 |
| 2025-08-15 | 2,073.27 | 2,073.27 | 2,073.27 | 2,073.27 | 1,975.20 | 0 |
| 2025-08-14 | 2,073.27 | 2,073.27 | 2,073.27 | 2,073.27 | 1,975.20 | 25 |
| 2025-08-13 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 1,990.18 | 0 |
| 2025-08-12 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 1,990.18 | 120 |
| 2025-08-11 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,767.25 | 0 |
| 2025-08-08 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,767.25 | 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.