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
2025-02-142,240.002,240.002,240.002,240.002,103.610
2025-02-132,240.002,240.002,240.002,240.002,103.610
2025-02-122,240.002,240.002,240.002,240.002,103.6110
2025-02-112,253.002,253.002,240.002,240.002,103.61110
2025-02-102,253.002,253.002,253.002,253.002,115.82734
2025-02-072,274.502,274.502,274.502,274.502,136.01489
2025-02-062,293.832,293.832,293.832,293.832,154.1619
2025-02-052,327.002,327.002,298.842,298.842,158.87816
2025-02-042,475.442,475.442,475.442,475.442,324.710
2025-01-312,475.442,475.442,475.442,475.442,324.710
2025-01-302,475.442,475.442,475.442,475.442,324.71810
2025-01-292,550.002,550.002,550.002,550.002,394.730
2025-01-282,550.002,550.002,550.002,550.002,394.730
2025-01-272,550.002,550.002,550.002,550.002,394.7314
2025-01-242,500.002,500.002,500.002,500.002,347.780
2025-01-232,500.002,500.002,500.002,500.002,347.780
2025-01-222,500.002,500.002,500.002,500.002,347.780
2025-01-212,500.002,500.002,500.002,500.002,347.780
2025-01-202,500.002,500.002,500.002,500.002,347.780
2025-01-172,500.002,500.002,500.002,500.002,347.780
2025-01-162,500.002,500.002,500.002,500.002,347.780
2025-01-152,500.002,500.002,500.002,500.002,347.780
2025-01-142,500.002,500.002,500.002,500.002,347.780
2025-01-132,500.002,500.002,500.002,500.002,347.780
2025-01-102,500.002,500.002,500.002,500.002,347.7850
2025-01-092,531.592,531.592,531.592,531.592,377.450
2025-01-082,531.592,531.592,531.592,531.592,377.450
2025-01-072,531.592,531.592,531.592,531.592,377.450
2025-01-062,531.592,531.592,531.592,531.592,377.450
2025-01-032,531.592,531.592,531.592,531.592,377.450
2025-01-022,531.592,531.592,531.592,531.592,377.450
2024-12-312,531.592,531.592,531.592,531.592,377.450
2024-12-302,531.592,531.592,531.592,531.592,377.450
2024-12-272,531.592,531.592,531.592,531.592,377.4525
2024-12-262,675.062,675.062,675.062,675.062,512.180
2024-12-242,675.062,675.062,675.062,675.062,512.180
2024-12-232,675.062,675.062,675.062,675.062,512.180
2024-12-202,675.062,675.062,675.062,675.062,512.180
2024-12-192,675.062,675.062,675.062,675.062,512.180
2024-12-182,675.062,675.062,675.062,675.062,512.180
2024-12-172,675.062,675.062,675.062,675.062,512.180
2024-12-162,675.062,675.062,675.062,675.062,512.180
2024-12-132,650.002,675.062,650.002,675.062,512.1849
2024-12-112,456.002,456.002,456.002,456.002,306.460
2024-12-102,456.002,456.002,456.002,456.002,306.460
2024-12-092,456.002,456.002,456.002,456.002,306.460
2024-12-062,456.002,456.002,456.002,456.002,306.460
2024-12-052,456.002,456.002,456.002,456.002,306.460
2024-12-042,456.002,456.002,456.002,456.002,306.460
2024-12-032,456.002,456.002,456.002,456.002,306.460
2024-12-022,456.002,456.002,456.002,456.002,306.460
2024-11-292,456.002,456.002,456.002,456.002,306.460
2024-11-282,456.002,456.002,456.002,456.002,306.460
2024-11-272,456.002,456.002,456.002,456.002,306.460
2024-11-262,456.002,456.002,456.002,456.002,306.4642
2024-11-252,455.002,455.002,455.002,455.002,305.520
2024-11-222,460.002,460.002,455.002,455.002,305.5290
2024-11-212,415.002,415.002,415.002,415.002,267.955
2024-11-202,461.502,461.502,461.502,461.502,311.620
2024-11-192,461.502,461.502,461.502,461.502,311.620
← NewerPage 8 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.