Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-14	169.09	169.52	165.07	165.07	146.67	2
2022-10-13	161.57	165.03	161.05	162.48	144.37	48
2022-10-12	164.64	166.66	163.75	163.75	145.50	1
2022-10-11	163.50	166.39	162.37	162.37	144.27	10
2022-10-10	163.00	164.69	161.12	161.12	143.16	1
2022-10-07	169.15	169.15	166.27	166.27	147.73	3
2022-10-06	170.49	170.49	166.96	166.96	148.35	2
2022-10-05	173.41	173.65	170.08	170.08	151.12	31
2022-10-04	174.99	175.24	172.94	172.94	153.66	2
2022-10-03	168.51	169.35	167.28	167.28	148.64	5
2022-09-30	169.34	171.64	169.34	169.57	150.66	1
2022-09-29	168.95	169.75	166.93	166.93	148.32	38
2022-09-28	164.42	168.88	164.33	164.33	146.02	7
2022-09-27	168.82	169.30	166.26	166.26	147.73	234
2022-09-26	166.41	168.38	166.18	166.18	147.66	2
2022-09-23	168.61	168.61	164.46	164.46	146.13	34
2022-09-22	174.53	174.53	169.34	169.34	150.46	1
2022-09-21	174.07	174.64	172.28	172.28	153.08	33
2022-09-20	174.39	174.39	171.36	171.36	152.26	1
2022-09-16	173.50	173.90	171.27	171.27	152.18	1
2022-09-15	174.34	175.02	172.98	172.98	153.70	1
2022-09-14	176.10	177.27	174.32	174.32	154.89	30
2022-09-13	178.79	179.79	175.65	175.65	156.07	6
2022-09-12	180.51	180.96	179.59	179.59	159.57	32
2022-09-09	177.68	177.68	175.91	175.91	156.30	1
2022-09-08	173.60	175.56	173.28	173.28	153.96	30
2022-09-07	172.80	173.25	172.20	172.20	153.00	1
2022-09-06	175.54	176.06	173.46	173.46	154.13	31
2022-09-02	176.63	177.18	175.14	175.14	155.62	30
2022-09-01	174.93	174.93	172.17	172.17	152.98	62
2022-08-31	178.08	178.08	175.19	175.19	155.66	1
2022-08-30	181.07	181.07	176.40	176.40	156.73	1
2022-08-26	183.89	184.75	180.43	180.43	160.32	11
2022-08-25	183.96	183.96	182.25	182.25	161.93	1
2022-08-24	183.85	185.43	183.85	184.10	161.72	3
2022-08-23	183.82	184.67	183.60	183.60	161.28	1
2022-08-22	187.14	187.14	185.39	185.39	162.85	2
2022-08-18	188.50	188.85	187.38	187.38	164.60	1
2022-08-17	189.80	190.06	187.33	187.33	164.55	2
2022-08-16	188.80	188.84	186.15	186.15	163.52	1
2022-08-15	189.51	189.52	186.81	186.81	164.09	2
2022-08-12	187.97	188.41	185.81	185.81	163.22	2
2022-08-11	188.49	189.39	187.41	187.41	164.62	6
2022-08-10	190.60	191.20	189.43	189.43	166.40	4
2022-08-09	188.65	188.65	186.95	186.95	164.21	2
2022-08-08	189.59	190.47	187.72	187.72	164.90	18
2022-08-05	187.87	188.16	185.52	185.52	162.97	1
2022-08-04	188.99	190.11	188.10	188.10	165.23	2
2022-08-03	188.35	190.02	187.57	187.57	164.76	3
2022-08-02	190.58	190.58	188.44	188.44	165.53	1
2022-08-01	191.75	193.90	191.75	191.87	168.54	125
2022-07-29	188.88	190.69	188.88	188.96	165.98	14
2022-07-28	187.78	189.76	187.16	187.53	164.73	9
2022-07-27	183.12	183.33	181.23	181.23	159.20	2
2022-07-26	180.49	181.20	179.60	179.60	157.76	1
2022-07-25	180.34	180.35	179.33	179.33	157.52	1
2022-07-21	176.96	178.38	176.96	177.18	155.64	32
2022-07-20	176.90	177.16	175.46	175.99	154.59	1
2022-07-19	176.72	178.37	176.72	176.88	155.37	2
2022-07-18	177.11	177.11	175.82	175.85	154.47	36

← NewerPage 17 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.