Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-20	148.89	151.00	148.89	150.24	136.69	4,517
2024-02-16	148.50	148.50	147.22	147.38	134.09	20,623
2024-02-15	146.43	147.17	145.87	145.90	132.75	2,940
2024-02-14	143.48	144.51	143.48	143.99	131.01	3,008
2024-02-13	144.64	145.04	144.02	144.19	131.18	189
2024-02-12	145.40	147.10	145.40	145.86	132.71	822
2024-02-09	146.77	146.93	146.53	146.53	133.32	30
2024-02-08	148.40	148.60	147.54	147.54	134.23	457
2024-02-07	149.83	149.83	148.55	148.55	135.15	160
2024-02-06	149.06	150.40	149.03	149.50	136.02	64
2024-02-05	149.43	150.03	148.63	149.44	135.97	343
2024-02-02	151.72	151.72	148.23	148.67	135.27	3,196
2024-02-01	144.98	149.03	144.93	147.38	134.09	429
2024-01-31	145.50	146.41	145.47	145.71	132.57	1,477
2024-01-30	141.50	146.58	139.16	144.91	131.84	3,796
2024-01-29	144.19	145.48	143.36	144.10	131.11	13,212
2024-01-26	143.84	145.89	143.84	144.97	131.90	4,116
2024-01-25	138.76	140.17	137.67	137.67	125.26	7,265
2024-01-24	138.39	138.78	137.72	137.72	125.30	8,436
2024-01-23	137.40	138.38	136.06	136.06	123.80	1,226
2024-01-22	138.30	138.98	137.26	137.38	124.99	85
2024-01-19	138.37	138.79	137.31	137.73	125.31	1,088
2024-01-18	138.43	139.43	138.43	138.51	126.02	4,291
2024-01-17	139.56	140.15	138.72	139.19	126.64	1,015
2024-01-16	142.21	142.21	141.32	141.60	128.83	3,403
2024-01-12	143.53	144.19	142.80	143.21	130.30	1,965
2024-01-11	143.16	143.75	142.38	143.16	130.25	585
2024-01-10	142.72	143.41	142.01	142.01	129.21	5,214
2024-01-09	141.69	141.87	140.63	140.63	127.95	763
2024-01-08	142.32	143.01	141.30	141.30	128.56	223
2024-01-05	141.48	142.72	140.88	141.04	128.32	679
2024-01-04	143.39	143.72	142.66	142.66	129.80	7,154
2024-01-03	141.68	142.52	140.79	140.79	128.10	552
2024-01-02	142.15	144.45	141.87	142.38	129.54	643
2023-12-29	145.85	146.31	145.57	145.63	132.50	31
2023-12-28	145.37	145.99	145.37	145.50	132.38	110
2023-12-27	145.89	146.33	145.66	145.96	132.80	140
2023-12-22	144.59	146.10	144.53	144.53	131.50	2,810
2023-12-21	144.62	145.24	143.77	144.21	131.21	2,943
2023-12-20	145.53	145.80	144.76	144.76	131.71	1,508
2023-12-19	145.37	145.92	144.64	144.64	131.60	2,444
2023-12-18	144.17	145.04	143.49	144.00	131.02	8,703
2023-12-15	144.62	145.16	143.20	143.94	130.96	4,684
2023-12-14	146.29	147.56	145.64	146.44	133.23	5,432
2023-12-13	141.99	142.45	140.79	140.79	128.09	179
2023-12-12	142.24	142.33	141.20	141.20	128.47	224
2023-12-11	141.11	141.86	141.04	141.04	128.32	5,042
2023-12-08	141.54	142.69	141.39	141.95	129.15	178
2023-12-07	139.59	140.18	138.81	138.93	126.40	472
2023-12-06	140.67	140.67	139.44	139.77	127.16	6,568
2023-12-05	141.19	141.98	141.19	141.89	129.10	970
2023-12-04	142.68	142.79	141.44	141.44	128.69	2,249
2023-12-01	141.24	143.47	141.15	142.30	129.47	81
2023-11-30	139.19	140.81	139.05	139.94	127.32	4,033
2023-11-29	140.00	140.25	139.16	139.16	126.62	484
2023-11-28	140.14	141.48	140.14	140.75	128.06	941
2023-11-27	143.28	143.28	141.63	141.63	128.86	1,093
2023-11-24	142.86	143.33	142.48	142.48	129.63	112
2023-11-22	142.88	142.88	141.30	141.30	128.56	25,827
2023-11-21	141.71	141.88	140.34	140.34	127.69	31,615

← NewerPage 12 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.