Diageo plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-14	126.07	127.66	126.04	127.01	116.80	534
2024-08-13	125.80	127.41	125.70	126.54	116.37	16,645
2024-08-12	125.21	125.55	124.24	125.39	115.31	3,074
2024-08-09	123.62	124.27	123.01	123.87	113.92	270
2024-08-08	121.72	122.47	121.72	122.26	112.44	334
2024-08-07	120.68	123.07	120.68	122.43	112.59	804
2024-08-06	119.48	121.13	119.48	120.38	110.70	166
2024-08-05	121.97	122.00	119.01	120.39	110.71	408
2024-08-02	122.74	123.67	121.92	121.92	112.12	252
2024-08-01	123.19	123.78	122.24	122.81	112.94	543
2024-07-31	126.50	126.50	124.00	124.28	114.29	105
2024-07-30	122.20	124.88	121.31	124.08	114.11	21,391
2024-07-29	131.12	131.57	130.48	130.91	120.38	74
2024-07-26	131.37	132.42	131.37	131.90	121.30	362
2024-07-25	130.19	131.60	130.19	130.39	119.91	174
2024-07-24	129.46	129.50	128.95	129.00	118.64	726
2024-07-23	129.23	129.23	128.25	128.88	118.52	39
2024-07-22	130.59	130.59	129.19	129.39	118.99	12
2024-07-19	128.64	128.89	128.00	128.67	118.33	16
2024-07-18	131.43	131.56	130.22	131.08	120.54	76
2024-07-17	130.43	131.31	130.04	130.56	120.06	48,621
2024-07-16	128.53	129.12	128.18	128.44	118.12	576
2024-07-15	133.76	133.76	129.21	129.21	118.83	145
2024-07-12	130.75	132.30	130.70	131.95	121.34	280
2024-07-11	130.84	131.94	130.76	131.62	121.04	12,624
2024-07-10	127.83	128.75	127.64	128.42	118.10	1,336
2024-07-09	127.82	127.98	126.50	126.86	116.66	607
2024-07-08	129.72	129.81	128.40	128.62	118.29	413
2024-07-05	129.39	130.40	129.14	129.15	118.77	583
2024-07-03	126.22	128.35	126.22	128.05	117.76	1,524
2024-07-02	125.65	125.66	124.76	124.91	114.87	57
2024-07-01	126.16	127.31	125.43	125.43	115.35	289
2024-06-28	126.01	126.73	125.72	125.88	115.76	336
2024-06-27	127.52	127.92	126.49	126.49	116.33	571
2024-06-26	130.09	130.09	128.52	128.91	118.55	3,482
2024-06-25	131.00	131.16	129.93	130.39	119.91	934
2024-06-24	131.14	131.68	130.83	130.83	120.32	50
2024-06-21	130.80	131.19	129.93	130.22	119.75	4,344
2024-06-20	131.20	131.87	130.98	131.44	120.88	26,890
2024-06-18	131.09	131.09	129.57	129.85	119.41	1,200
2024-06-17	131.11	131.57	130.63	130.63	120.14	110
2024-06-14	131.76	131.91	130.54	130.67	120.17	657
2024-06-13	132.16	132.16	131.13	131.47	120.90	41
2024-06-12	134.88	134.97	133.95	134.11	123.33	42
2024-06-11	131.83	132.43	131.16	131.92	121.32	163
2024-06-10	135.89	135.89	132.62	132.62	121.96	612
2024-06-07	136.18	136.52	135.87	135.87	124.95	376
2024-06-06	137.80	138.83	137.56	138.58	127.44	605
2024-06-05	136.56	136.56	135.24	135.57	124.68	34
2024-06-04	134.75	135.47	134.30	134.94	124.09	71
2024-06-03	134.95	135.55	134.83	134.84	124.00	343
2024-05-31	132.72	134.39	132.68	133.97	123.20	433
2024-05-30	132.16	133.05	132.09	132.59	121.93	666
2024-05-29	132.97	132.97	131.72	131.72	121.14	8,325
2024-05-28	135.14	135.25	134.00	134.37	123.57	716
2024-05-24	137.43	137.57	137.00	137.22	126.19	24
2024-05-23	138.68	138.68	136.83	137.77	126.69	1,563
2024-05-22	138.96	139.75	138.96	139.75	128.51	242
2024-05-21	140.68	140.68	139.70	140.02	128.77	244
2024-05-20	141.92	142.03	140.98	142.03	130.62	59

← NewerPage 10 of 20 · 1,185 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	1.2000 GBP
2026-04-17	0.8000 GBP
2025-10-17	2.5192 GBP
2025-02-27	1.6200 GBP
2024-08-30	2.5192 GBP
2024-02-29	1.6200 GBP
2023-08-24	2.3928 GBP
2023-03-02	1.5422 GBP
2022-08-25	2.0977 GBP
2022-02-24	1.5329 GBP
2021-08-26	2.4264 GBP
2021-02-25	1.5348 GBP
2020-08-13	2.1926 GBP
2020-02-27	1.3623 GBP
2019-08-08	2.0887 GBP
2019-02-28	1.3688 GBP

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