Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,767.25 | 0 |
| 2025-08-06 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,767.25 | 0 |
| 2025-08-05 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,767.25 | 0 |
| 2025-08-04 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,767.25 | 0 |
| 2025-08-01 | 1,855.00 | 1,855.00 | 1,855.00 | 1,855.00 | 1,767.25 | 6 |
| 2025-07-31 | 1,875.00 | 1,875.00 | 1,850.00 | 1,850.00 | 1,762.49 | 52 |
| 2025-07-30 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,867.29 | 0 |
| 2025-07-29 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,867.29 | 0 |
| 2025-07-28 | 1,960.00 | 1,960.00 | 1,960.00 | 1,960.00 | 1,867.29 | 10 |
| 2025-07-25 | 1,970.15 | 1,970.15 | 1,970.15 | 1,970.15 | 1,876.96 | 30 |
| 2025-07-24 | 1,966.00 | 1,966.00 | 1,966.00 | 1,966.00 | 1,873.00 | 12 |
| 2025-07-23 | 1,965.00 | 1,965.00 | 1,965.00 | 1,965.00 | 1,872.05 | 16 |
| 2025-07-22 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,824.41 | 0 |
| 2025-07-21 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,824.41 | 0 |
| 2025-07-18 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,824.41 | 0 |
| 2025-07-17 | 1,915.00 | 1,915.00 | 1,915.00 | 1,915.00 | 1,824.41 | 5 |
| 2025-07-16 | 1,929.00 | 1,929.00 | 1,929.00 | 1,929.00 | 1,837.75 | 49 |
| 2025-07-15 | 1,916.00 | 1,916.00 | 1,916.00 | 1,916.00 | 1,825.37 | 12 |
| 2025-07-14 | 1,943.25 | 1,943.25 | 1,943.25 | 1,943.25 | 1,851.33 | 0 |
| 2025-07-11 | 1,943.25 | 1,943.25 | 1,943.25 | 1,943.25 | 1,851.33 | 0 |
| 2025-07-10 | 1,943.25 | 1,943.25 | 1,943.25 | 1,943.25 | 1,851.33 | 0 |
| 2025-07-09 | 1,943.25 | 1,943.25 | 1,943.25 | 1,943.25 | 1,851.33 | 0 |
| 2025-07-08 | 1,943.25 | 1,943.25 | 1,943.25 | 1,943.25 | 1,851.33 | 0 |
| 2025-07-07 | 1,943.25 | 1,943.25 | 1,943.25 | 1,943.25 | 1,851.33 | 0 |
| 2025-07-04 | 1,943.25 | 1,943.25 | 1,943.25 | 1,943.25 | 1,851.33 | 0 |
| 2025-07-03 | 1,943.25 | 1,943.25 | 1,943.25 | 1,943.25 | 1,851.33 | 0 |
| 2025-07-02 | 1,943.25 | 1,943.25 | 1,943.25 | 1,943.25 | 1,851.33 | 175 |
| 2025-07-01 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,808.22 | 0 |
| 2025-06-30 | 1,898.00 | 1,898.00 | 1,898.00 | 1,898.00 | 1,808.22 | 0 |
| 2025-06-27 | 1,890.00 | 1,906.00 | 1,890.00 | 1,898.00 | 1,808.22 | 1,017 |
| 2025-06-26 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 1,797.74 | 0 |
| 2025-06-25 | 1,887.00 | 1,887.00 | 1,887.00 | 1,887.00 | 1,797.74 | 12 |
| 2025-06-24 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,819.65 | 0 |
| 2025-06-23 | 1,910.00 | 1,910.00 | 1,910.00 | 1,910.00 | 1,819.65 | 31 |
| 2025-06-20 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,851.09 | 0 |
| 2025-06-19 | 1,943.00 | 1,943.00 | 1,943.00 | 1,943.00 | 1,851.09 | 0 |
| 2025-06-18 | 1,947.00 | 1,947.00 | 1,943.00 | 1,943.00 | 1,851.09 | 104 |
| 2025-06-17 | 1,959.00 | 1,959.00 | 1,959.00 | 1,959.00 | 1,866.33 | 7 |
| 2025-06-16 | 2,024.09 | 2,024.09 | 2,024.09 | 2,024.09 | 1,928.34 | 0 |
| 2025-06-13 | 2,024.09 | 2,024.09 | 2,024.09 | 2,024.09 | 1,928.34 | 0 |
| 2025-06-12 | 2,020.30 | 2,024.09 | 2,020.30 | 2,024.09 | 1,928.34 | 75 |
| 2025-06-11 | 2,126.99 | 2,126.99 | 2,126.99 | 2,126.99 | 2,026.38 | 0 |
| 2025-06-10 | 2,126.99 | 2,126.99 | 2,126.99 | 2,126.99 | 2,026.38 | 0 |
| 2025-06-09 | 2,126.99 | 2,126.99 | 2,126.99 | 2,126.99 | 2,026.38 | 0 |
| 2025-06-06 | 2,126.99 | 2,126.99 | 2,126.99 | 2,126.99 | 2,026.38 | 0 |
| 2025-06-05 | 2,126.99 | 2,126.99 | 2,126.99 | 2,126.99 | 2,026.38 | 5 |
| 2025-06-04 | 2,130.00 | 2,130.00 | 2,130.00 | 2,130.00 | 2,029.24 | 14 |
| 2025-06-03 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,000.66 | 0 |
| 2025-06-02 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,000.66 | 0 |
| 2025-05-30 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,000.66 | 0 |
| 2025-05-29 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,000.66 | 0 |
| 2025-05-28 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,000.66 | 10 |
| 2025-05-27 | 2,114.16 | 2,119.16 | 2,114.16 | 2,119.16 | 2,018.92 | 26 |
| 2025-05-26 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,124.51 | 0 |
| 2025-05-23 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,124.51 | 0 |
| 2025-05-22 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,124.51 | 0 |
| 2025-05-21 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,124.51 | 0 |
| 2025-05-20 | 2,230.00 | 2,230.00 | 2,230.00 | 2,230.00 | 2,124.51 | 5 |
| 2025-05-19 | 2,254.20 | 2,254.20 | 2,254.20 | 2,254.20 | 2,147.57 | 0 |
| 2025-05-16 | 2,254.20 | 2,254.20 | 2,254.20 | 2,254.20 | 2,147.57 | 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.