Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← DEON.MX stock page

Diageo plc historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-05-152,254.202,254.202,254.202,254.202,147.570
2025-05-142,254.202,254.202,254.202,254.202,147.570
2025-05-132,254.202,254.202,254.202,254.202,147.570
2025-05-122,254.202,254.202,254.202,254.202,147.570
2025-05-092,254.202,254.202,254.202,254.202,147.570
2025-05-082,254.202,254.202,254.202,254.202,147.570
2025-05-072,254.202,254.202,254.202,254.202,147.578
2025-05-062,210.852,210.852,210.852,210.852,106.270
2025-05-052,210.852,210.852,210.852,210.852,106.270
2025-05-022,210.852,210.852,210.852,210.852,106.27165
2025-04-302,139.002,139.002,139.002,139.002,037.820
2025-04-292,139.002,139.002,139.002,139.002,037.820
2025-04-282,139.002,139.002,139.002,139.002,037.820
2025-04-252,139.002,139.002,139.002,139.002,037.820
2025-04-242,139.002,139.002,139.002,139.002,037.820
2025-04-232,139.002,139.002,139.002,139.002,037.820
2025-04-222,139.002,139.002,139.002,139.002,037.820
2025-04-212,139.002,139.002,139.002,139.002,037.820
2025-04-162,139.002,139.002,139.002,139.002,037.820
2025-04-152,139.002,139.002,139.002,139.002,037.820
2025-04-142,139.002,139.002,139.002,139.002,037.820
2025-04-112,139.002,139.002,139.002,139.002,037.820
2025-04-102,139.002,139.002,139.002,139.002,037.820
2025-04-092,139.002,139.002,139.002,139.002,037.820
2025-04-082,139.002,139.002,139.002,139.002,037.820
2025-04-072,139.002,139.002,139.002,139.002,037.820
2025-04-042,139.002,139.002,139.002,139.002,037.8260
2025-04-032,108.002,108.002,108.002,108.002,008.280
2025-04-022,108.002,108.002,108.002,108.002,008.280
2025-04-012,108.002,108.002,108.002,108.002,008.280
2025-03-312,108.002,108.002,108.002,108.002,008.280
2025-03-282,108.002,108.002,108.002,108.002,008.280
2025-03-272,108.002,108.002,108.002,108.002,008.280
2025-03-262,108.002,108.002,108.002,108.002,008.280
2025-03-252,108.002,108.002,108.002,108.002,008.280
2025-03-242,108.002,108.002,108.002,108.002,008.280
2025-03-212,108.002,108.002,108.002,108.002,008.280
2025-03-202,108.002,108.002,108.002,108.002,008.280
2025-03-192,108.002,108.002,108.002,108.002,008.280
2025-03-182,108.002,108.002,108.002,108.002,008.280
2025-03-142,108.002,108.002,108.002,108.002,008.280
2025-03-132,108.002,108.002,108.002,108.002,008.280
2025-03-122,115.002,115.002,108.002,108.002,008.2822
2025-03-112,272.002,272.002,272.002,272.002,164.530
2025-03-102,272.002,272.002,272.002,272.002,164.530
2025-03-072,272.002,272.002,272.002,272.002,164.530
2025-03-062,272.002,272.002,272.002,272.002,164.530
2025-03-052,272.002,272.002,272.002,272.002,164.530
2025-03-042,284.502,284.502,272.002,272.002,164.531,672
2025-03-032,255.802,255.802,253.002,253.002,146.43702
2025-02-282,289.092,289.092,289.092,289.092,180.810
2025-02-272,289.092,289.092,289.092,289.092,149.7110
2025-02-262,289.092,289.092,289.092,289.092,149.710
2025-02-252,289.092,289.092,289.092,289.092,149.710
2025-02-242,289.092,289.092,289.092,289.092,149.7121
2025-02-212,290.002,290.002,290.002,290.002,150.578
2025-02-202,170.002,170.002,170.002,170.002,037.87250
2025-02-192,184.002,184.002,184.002,184.002,051.02482
2025-02-182,240.002,240.002,240.002,240.002,103.610
2025-02-172,240.002,240.002,240.002,240.002,103.610
← NewerPage 7 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-1621.3255 MXN
2026-04-1713.7476 MXN
2025-10-1746.4503 MXN
2025-02-2832.6419 MXN
2024-08-3049.2920 MXN
2024-02-2927.4771 MXN
2023-08-2439.9978 MXN
2023-03-0227.7615 MXN
2022-08-2541.5895 MXN
2022-02-2431.4823 MXN
2021-08-2649.2392 MXN
2021-02-2531.7313 MXN
2020-08-1348.6773 MXN
2020-02-2726.2720 MXN
2019-08-082.0887 MXN
2019-02-281.3688 MXN

Open, high, low and close are as traded (MXN). Adjusted close accounts for splits and dividends. Educational only, not financial advice.