Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-15	173.10	173.10	170.48	170.48	151.47	1
2023-02-13	174.14	174.38	171.73	171.73	152.58	135
2023-02-10	170.17	170.17	168.43	168.43	149.65	24
2023-02-09	174.04	174.04	170.70	170.70	151.67	500
2023-02-06	174.63	174.63	171.13	171.13	152.05	17
2023-02-02	175.80	176.05	174.42	174.42	154.97	16
2023-02-01	178.55	178.55	174.80	174.80	155.31	15
2023-01-31	174.65	175.65	173.34	173.34	154.02	79
2023-01-27	172.25	172.25	169.15	169.15	150.29	47
2023-01-26	176.88	176.88	171.59	171.59	152.47	10
2023-01-23	185.96	185.96	183.37	183.37	162.93	14
2023-01-19	184.66	184.66	182.53	182.53	162.18	1
2023-01-18	183.43	183.43	181.79	181.79	161.53	45
2023-01-17	187.33	187.38	185.00	185.00	164.38	5
2023-01-12	180.65	180.65	177.08	177.08	157.34	1
2023-01-11	181.07	181.07	177.92	177.92	158.09	30
2023-01-10	179.26	179.26	176.45	176.45	156.78	10
2023-01-09	178.16	179.40	177.27	177.27	157.51	133
2023-01-05	176.28	176.28	173.61	173.61	154.26	1
2023-01-03	177.91	177.91	173.50	173.50	154.16	1
2022-12-29	179.17	179.17	176.85	176.85	157.14	30
2022-12-28	179.54	179.54	176.60	176.60	156.91	11
2022-12-21	180.44	180.44	178.89	178.89	158.95	108,910
2022-12-20	179.83	179.85	176.23	176.23	156.59	150,001
2022-12-16	178.09	179.24	176.14	176.14	156.51	280
2022-12-08	184.17	184.55	184.17	184.55	163.98	60
2022-12-06	189.31	189.31	187.11	187.11	166.25	51
2022-12-01	190.99	191.42	188.71	188.71	167.68	18
2022-11-30	185.55	185.55	181.40	181.40	161.18	32
2022-11-29	183.26	183.26	180.86	180.86	160.70	1
2022-11-28	184.79	185.16	182.31	182.31	161.99	13
2022-11-25	184.19	184.33	182.01	182.01	161.72	4
2022-11-23	181.84	183.12	181.32	181.32	161.11	317
2022-11-22	179.45	179.54	177.99	177.99	158.15	5
2022-11-21	176.65	178.07	175.65	175.65	156.07	9
2022-11-18	176.92	177.36	175.28	175.28	155.74	20
2022-11-17	174.18	175.31	172.09	172.09	152.91	51
2022-11-16	175.56	175.56	173.42	173.42	154.09	18
2022-11-15	175.11	175.11	171.98	171.98	152.81	1
2022-11-14	174.74	175.48	171.72	171.72	152.58	6
2022-11-11	171.77	173.55	170.48	170.48	151.48	6
2022-11-10	173.76	176.06	173.57	173.90	154.52	52
2022-11-09	166.99	166.99	164.97	164.97	146.58	2
2022-11-08	169.33	170.39	168.09	168.09	149.35	9,205
2022-11-07	170.15	170.25	167.13	167.13	148.50	3
2022-11-04	168.68	170.86	166.40	166.40	147.85	4
2022-11-03	162.10	163.91	160.77	160.77	142.85	3
2022-11-02	167.75	168.32	165.18	165.18	146.77	61
2022-11-01	171.10	171.10	165.54	165.54	147.09	43
2022-10-31	167.74	168.11	165.70	165.70	147.23	3
2022-10-28	165.22	167.24	164.79	164.79	146.42	2
2022-10-27	166.56	166.99	163.15	163.15	144.97	46
2022-10-26	164.53	167.97	164.53	166.24	147.71	2
2022-10-25	166.27	168.83	166.27	166.39	147.84	3
2022-10-24	165.51	166.08	163.31	163.31	145.10	3
2022-10-21	160.63	163.82	159.90	159.90	142.07	1
2022-10-20	164.19	165.31	163.44	163.44	145.22	1
2022-10-19	167.90	167.90	164.90	164.90	146.52	2
2022-10-18	169.69	169.69	166.61	166.61	148.04	14
2022-10-17	168.04	169.17	167.76	167.76	149.06	17

← NewerPage 16 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.