Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	166.71	166.71	164.05	164.05	149.26	49
2023-08-24	167.79	167.89	165.16	165.16	150.27	6,821
2023-08-23	167.25	167.57	165.94	165.94	148.80	155
2023-08-22	167.91	167.96	165.88	165.88	148.75	113
2023-08-21	168.38	168.38	166.32	166.32	149.14	161
2023-08-18	166.83	167.99	165.98	165.98	148.84	68
2023-08-17	169.23	169.23	166.25	166.25	149.08	1,248
2023-08-16	170.93	170.93	168.77	168.77	151.33	464
2023-08-15	171.43	172.06	169.85	169.85	152.30	3,139
2023-08-14	171.01	172.58	170.83	171.13	153.46	216
2023-08-11	171.86	172.31	170.64	170.64	153.01	26
2023-08-10	173.85	174.93	173.52	173.52	155.60	86
2023-08-09	171.48	171.85	170.07	170.07	152.51	29
2023-08-08	170.25	170.25	168.66	168.66	151.23	319
2023-08-07	170.36	171.07	169.27	169.27	151.79	91
2023-08-04	170.91	171.96	169.99	169.99	152.44	40
2023-08-03	170.47	171.70	169.20	169.20	151.72	449
2023-08-02	173.67	173.74	171.74	171.74	154.00	141
2023-08-01	175.89	175.94	173.96	173.96	155.99	238
2023-07-31	176.85	176.88	174.86	174.86	156.80	128
2023-07-28	177.72	177.72	176.67	176.67	158.43	1
2023-07-27	178.38	178.38	176.30	176.30	158.09	215
2023-07-26	177.30	177.30	175.72	175.72	157.57	1,525
2023-07-25	177.88	178.24	177.78	177.78	159.42	34
2023-07-24	177.28	177.36	176.20	176.35	158.14	2,031
2023-07-21	176.72	177.36	176.63	176.63	158.38	136
2023-07-20	176.38	176.54	174.85	174.85	156.79	263
2023-07-19	179.41	179.73	177.68	177.68	159.33	101
2023-07-18	176.13	176.34	175.49	175.49	157.36	338
2023-07-17	175.88	176.22	175.16	175.16	157.07	83
2023-07-14	176.52	177.56	176.31	176.31	158.10	1,071
2023-07-13	175.90	176.33	174.81	174.81	156.75	1,348
2023-07-12	172.40	173.54	172.13	172.13	154.35	98
2023-07-11	171.63	171.76	169.70	169.70	152.17	193
2023-07-10	169.45	170.20	167.64	167.64	150.33	106
2023-07-07	169.64	169.64	167.73	167.73	150.41	261
2023-07-06	171.48	171.48	168.44	168.44	151.05	209
2023-07-05	173.54	173.54	171.38	171.38	153.68	251
2023-07-03	173.24	174.16	172.07	172.07	154.30	306
2023-06-30	173.42	173.50	171.83	171.83	154.09	93
2023-06-29	170.48	170.52	168.10	168.10	150.73	1
2023-06-28	169.10	169.95	167.88	167.88	150.54	69
2023-06-27	169.63	169.68	168.06	168.06	150.70	403
2023-06-26	169.75	169.75	167.16	167.16	149.90	3,215
2023-06-23	170.05	170.34	168.02	168.02	150.67	30
2023-06-22	170.58	171.80	169.77	169.77	152.23	2,562
2023-06-21	169.64	170.07	168.34	168.34	150.95	1,551
2023-06-20	172.69	172.69	168.45	168.45	151.05	2,736
2023-06-16	175.39	175.39	171.90	171.90	154.15	1,314
2023-06-15	171.42	173.70	171.25	171.25	153.56	3,462
2023-06-14	172.80	174.40	171.41	171.41	153.71	133
2023-06-13	171.30	171.70	169.23	169.23	151.75	542
2023-06-12	169.98	170.02	167.46	167.46	150.16	428
2023-06-09	169.64	170.01	167.09	167.09	149.84	5,005
2023-06-08	167.58	169.32	166.76	166.76	149.53	2,046
2023-06-07	168.83	168.83	166.16	166.16	148.99	6
2023-06-06	168.54	168.54	166.31	166.31	149.13	4
2023-06-05	168.30	169.42	165.39	165.39	148.31	1,909
2023-06-02	169.55	170.16	168.39	168.39	151.00	98
2023-06-01	168.71	169.25	167.49	167.49	150.19	52

← NewerPage 14 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.