Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	168.32	168.32	165.93	165.93	148.79	104
2023-05-30	172.44	172.44	168.90	168.90	151.45	4,815
2023-05-26	173.78	174.63	172.56	172.56	154.73	87
2023-05-25	172.47	173.31	171.45	171.45	153.74	87
2023-05-24	174.28	174.76	172.70	172.70	154.86	108
2023-05-23	178.06	178.21	175.83	175.83	157.67	32,878
2023-05-22	179.02	179.02	175.98	175.98	157.81	78
2023-05-19	178.16	178.73	176.51	176.51	158.28	319
2023-05-18	177.71	177.94	175.44	175.44	157.32	34,025
2023-05-17	178.21	178.22	174.53	174.53	156.50	3,558
2023-05-16	180.97	180.97	177.62	177.62	159.27	2,465
2023-05-15	179.19	179.19	177.04	177.04	158.75	174
2023-05-12	178.47	179.05	176.31	176.31	158.10	22
2023-05-11	182.62	183.71	181.30	181.30	162.57	30,582
2023-05-10	184.00	184.17	180.88	180.88	162.19	143
2023-05-05	187.35	187.85	185.24	185.24	166.10	1,165
2023-05-04	187.44	187.67	185.28	185.28	166.14	99
2023-05-03	186.01	186.69	183.70	183.70	164.73	15
2023-05-02	182.45	184.13	180.98	180.98	162.28	36,177
2023-04-28	184.77	185.09	182.10	182.10	163.29	2
2023-04-27	188.63	188.63	185.08	185.28	166.14	6,793
2023-04-26	188.99	188.99	185.76	185.76	166.58	16
2023-04-25	188.28	189.99	187.36	187.36	168.01	203
2023-04-24	189.45	189.51	186.62	186.62	167.34	4,013
2023-04-21	188.98	189.12	186.50	186.50	167.23	11
2023-04-20	186.54	186.54	184.29	184.29	165.26	6
2023-04-19	184.66	185.80	183.02	183.02	164.11	1,602
2023-04-18	184.44	184.44	181.29	181.29	162.57	28
2023-04-17	185.64	185.65	182.19	182.19	163.37	31,079
2023-04-14	186.48	187.32	183.08	183.08	164.17	1,288
2023-04-13	186.11	186.93	184.35	184.35	165.31	65
2023-04-12	185.56	185.96	183.31	183.31	164.37	108
2023-04-11	184.37	184.74	181.98	181.98	163.18	224
2023-04-06	185.41	185.81	183.27	183.27	164.34	58
2023-04-05	184.99	185.55	182.74	182.74	163.86	15
2023-04-04	182.74	183.57	180.83	180.83	162.15	674
2023-04-03	180.38	181.21	178.99	178.99	160.50	313
2023-03-31	181.25	181.70	178.74	178.74	160.28	10,049
2023-03-30	179.77	180.16	177.35	177.35	159.03	219
2023-03-29	177.88	177.91	175.25	175.25	157.15	78
2023-03-24	178.94	178.94	176.03	176.03	157.84	10
2023-03-23	178.05	178.05	175.61	175.61	157.47	28
2023-03-22	178.43	178.65	176.32	176.32	158.11	65
2023-03-21	175.56	175.56	173.10	173.10	155.22	20,110
2023-03-20	175.14	175.14	172.59	172.59	154.76	18
2023-03-17	171.46	171.46	168.74	168.74	151.31	3
2023-03-15	169.78	169.78	166.00	166.00	148.86	70
2023-03-14	171.59	172.34	169.25	169.25	151.77	127
2023-03-13	170.97	171.94	168.48	168.48	151.08	207
2023-03-10	170.04	170.04	169.44	169.44	151.94	1
2023-03-09	171.29	171.54	168.58	168.58	151.17	252
2023-03-07	173.03	173.03	168.63	168.63	151.21	10,016
2023-03-06	172.94	173.50	170.70	170.70	153.07	93
2023-03-03	174.27	174.80	171.34	171.34	153.65	40,050
2023-03-02	172.66	172.66	171.12	171.12	153.44	18
2023-03-01	173.26	173.26	169.08	169.08	150.23	4
2023-02-28	173.70	174.22	170.90	170.90	151.85	125
2023-02-27	176.00	176.41	173.10	173.10	153.81	370
2023-02-23	175.21	175.21	172.54	172.54	153.31	24
2023-02-22	176.96	176.96	174.26	174.26	154.83	20

← NewerPage 15 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.