Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-17	142.20	142.66	141.98	142.25	130.82	78
2024-05-16	142.88	142.92	142.34	142.75	131.28	273
2024-05-15	143.23	143.26	141.81	141.81	130.42	185
2024-05-14	143.95	144.01	142.75	142.96	131.47	324
2024-05-13	142.16	142.76	142.16	142.28	130.85	468
2024-05-10	142.33	143.05	142.22	142.59	131.13	218
2024-05-09	141.87	142.57	141.64	141.99	130.58	321
2024-05-08	139.01	140.67	139.01	140.33	129.05	1,254
2024-05-07	137.13	138.68	137.13	138.35	127.23	3,342
2024-05-03	138.43	138.76	136.96	136.96	125.96	545
2024-05-02	137.19	137.19	136.12	136.27	125.31	474
2024-05-01	138.00	138.00	136.94	137.05	126.03	254
2024-04-30	140.15	140.15	138.64	139.01	127.84	56
2024-04-29	139.53	139.53	139.01	139.01	127.84	373
2024-04-26	139.67	139.67	138.37	138.37	127.25	140
2024-04-25	138.10	138.36	137.27	137.84	126.77	501
2024-04-24	140.30	140.64	139.85	139.85	128.61	567
2024-04-23	140.72	141.13	140.17	140.20	128.93	40,595
2024-04-22	143.49	143.61	140.88	140.92	129.60	25,190
2024-04-19	139.77	141.07	139.71	141.07	129.73	531
2024-04-18	141.37	141.52	140.39	140.54	129.24	178
2024-04-17	139.83	140.39	138.99	139.40	128.20	232,895
2024-04-16	137.03	137.76	136.28	136.67	125.68	995,798
2024-04-15	139.60	139.63	137.49	137.95	126.86	394,075
2024-04-12	141.03	141.03	137.71	138.48	127.35	275,385
2024-04-11	142.64	142.75	140.47	140.47	129.18	900,118
2024-04-10	142.40	142.68	141.60	141.99	130.58	154
2024-04-09	143.59	144.39	142.42	142.42	130.98	3,701
2024-04-08	144.45	144.45	142.78	142.78	131.31	42
2024-04-05	145.49	145.49	143.77	143.77	132.21	237
2024-04-04	147.90	148.29	147.23	147.46	135.61	405
2024-04-03	146.94	148.12	146.94	147.64	135.78	557
2024-04-02	147.86	149.11	147.86	148.55	136.61	676
2024-03-28	149.11	149.24	147.83	147.83	135.94	66
2024-03-27	147.70	148.92	147.70	148.42	136.49	276
2024-03-26	147.39	147.99	146.85	147.85	135.97	39
2024-03-25	147.14	147.32	145.88	146.04	134.31	91
2024-03-22	147.64	147.98	146.24	146.24	134.49	986
2024-03-21	146.75	147.44	145.45	145.45	133.76	3,337
2024-03-20	145.30	145.80	143.71	143.71	132.16	1,348
2024-03-19	144.69	145.49	143.77	143.77	132.21	545
2024-03-18	147.62	147.84	146.09	146.09	134.35	155
2024-03-15	148.00	148.61	147.90	148.13	136.23	96
2024-03-14	152.60	152.60	148.42	148.42	136.49	1,622
2024-03-13	149.73	150.43	149.01	149.01	137.04	76
2024-03-12	150.79	150.79	148.71	148.71	136.76	1,428
2024-03-11	148.90	150.40	147.93	148.12	136.22	1,538
2024-03-08	148.67	149.55	148.00	148.09	136.18	1,178
2024-03-07	146.96	148.37	146.96	147.16	135.33	12
2024-03-06	148.73	148.84	146.62	146.62	134.84	22
2024-03-05	148.91	149.93	148.87	148.87	136.90	3,120
2024-03-04	149.82	150.26	148.83	148.83	136.87	961
2024-03-01	151.22	151.26	149.78	149.99	137.94	1,636
2024-02-29	151.28	151.30	149.87	149.87	137.82	6,209
2024-02-28	154.24	154.24	152.04	152.04	138.33	3,743
2024-02-27	153.73	154.22	153.29	153.57	139.72	1,296
2024-02-26	151.64	152.98	151.64	151.83	138.14	4,154
2024-02-23	151.48	152.68	151.43	151.43	137.78	8,733
2024-02-22	151.83	151.83	150.33	150.71	137.12	2,363
2024-02-21	151.64	151.64	150.40	150.81	137.21	2,397

← NewerPage 11 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.