Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-21	141.71	141.88	140.34	140.34	127.69	31,615
2023-11-20	141.18	141.75	140.12	140.12	127.49	50,859
2023-11-17	141.65	141.75	139.73	139.73	127.13	90,350
2023-11-16	141.71	141.76	138.96	138.96	126.43	1,157
2023-11-15	148.07	148.07	141.63	141.63	128.86	22,775
2023-11-14	145.57	145.97	144.24	144.42	131.40	31,918
2023-11-13	141.03	143.16	140.77	141.59	128.82	871
2023-11-10	160.21	160.21	135.79	139.04	126.50	23,930
2023-11-09	161.35	161.60	159.48	159.48	145.10	11,783
2023-11-08	160.33	160.70	158.29	158.29	144.02	11,174
2023-11-07	159.00	159.27	156.84	156.84	142.70	1,557
2023-11-06	159.76	159.80	157.50	157.50	143.30	38,529
2023-11-03	157.88	160.47	157.88	158.03	143.78	26,492
2023-11-02	157.63	157.84	155.07	155.07	141.08	139
2023-11-01	152.68	154.48	152.13	152.13	138.41	13,798
2023-10-31	153.35	153.85	150.81	150.81	137.21	1,809
2023-10-30	151.64	152.83	150.10	150.10	136.56	11,539
2023-10-27	149.99	151.30	146.95	146.95	133.70	221,941
2023-10-26	152.56	153.53	150.85	150.85	137.25	112,512
2023-10-25	153.48	154.27	152.70	152.70	138.93	928
2023-10-24	153.04	153.92	151.94	151.94	138.24	1,303
2023-10-23	151.16	152.82	150.66	150.66	137.07	66
2023-10-20	153.03	153.11	150.29	150.29	136.74	3,144
2023-10-19	152.62	154.43	151.25	151.25	137.61	14,142
2023-10-18	153.55	153.55	150.83	150.83	137.23	3,303
2023-10-17	152.86	153.74	151.22	151.22	137.58	3,026
2023-10-16	150.49	153.05	150.37	150.37	136.81	9,291
2023-10-13	151.40	151.40	147.94	147.94	134.60	12,351
2023-10-12	154.32	154.36	150.97	150.97	137.36	35
2023-10-11	153.25	154.52	152.51	152.51	138.76	3,862
2023-10-10	153.18	153.54	151.74	151.74	138.05	24
2023-10-09	150.94	151.47	149.01	149.01	135.57	97
2023-10-06	149.17	151.95	148.00	148.41	135.03	47
2023-10-05	149.92	150.48	148.61	148.61	135.21	148
2023-10-04	149.51	149.74	147.01	147.01	133.75	12,172
2023-10-03	148.01	148.10	145.69	145.69	132.55	115
2023-10-02	149.81	149.81	145.84	145.84	132.69	1,530
2023-09-29	151.28	151.28	148.13	148.13	134.77	154
2023-09-28	149.91	150.36	148.22	148.22	134.86	2,210
2023-09-27	150.54	150.54	146.69	146.69	133.46	1,510
2023-09-26	152.01	152.07	149.36	149.36	135.89	411
2023-09-25	152.78	153.58	151.38	151.38	137.73	389
2023-09-22	156.86	156.86	154.72	154.72	140.77	276
2023-09-21	156.88	157.15	154.30	154.30	140.39	47
2023-09-20	160.49	160.51	158.68	158.68	144.37	8
2023-09-19	158.68	158.68	156.86	156.86	142.72	22,513
2023-09-18	158.41	158.41	155.99	155.99	141.92	383
2023-09-15	159.55	159.80	156.79	156.79	142.65	46
2023-09-14	158.59	159.73	157.38	157.38	143.19	140
2023-09-13	158.63	159.34	157.30	157.30	143.12	87
2023-09-12	160.37	160.37	157.67	157.67	143.45	1,008
2023-09-11	161.33	161.33	159.14	159.14	144.79	93
2023-09-08	161.00	161.43	159.81	159.81	145.40	12,566
2023-09-07	159.98	160.92	158.46	158.46	144.17	971
2023-09-06	161.27	161.27	158.65	158.65	144.34	71
2023-09-05	160.93	161.16	158.06	158.06	143.81	538
2023-09-01	164.10	164.88	161.53	161.53	146.97	36
2023-08-31	167.90	167.90	164.40	164.40	149.58	438
2023-08-30	170.46	170.73	169.05	169.05	153.80	133
2023-08-29	168.09	169.31	166.51	166.51	151.49	330

← NewerPage 13 of 20 · 1,186 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.