Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	173.98	174.75	173.63	173.70	152.58	41
2022-07-14	171.41	171.41	169.76	169.76	149.12	1
2022-07-13	172.37	174.47	172.37	173.09	152.04	1
2022-07-12	171.03	172.77	171.03	171.08	150.28	1
2022-07-11	170.84	171.10	169.60	169.60	148.98	2
2022-07-08	170.65	172.25	170.17	170.17	149.48	3
2022-07-07	170.55	171.57	168.87	168.87	148.34	3
2022-07-06	173.97	174.78	172.03	172.03	151.11	2
2022-07-05	169.27	170.35	167.14	167.14	146.81	5
2022-07-01	169.63	170.73	168.44	168.44	147.96	5
2022-06-30	173.14	173.14	171.50	171.50	150.65	2
2022-06-29	174.73	175.08	173.32	173.32	152.25	1
2022-06-28	181.55	181.55	179.57	179.57	157.73	7
2022-06-27	180.99	181.49	179.89	179.89	158.02	1
2022-06-24	179.35	181.71	179.35	179.85	157.98	13
2022-06-23	175.16	175.54	173.57	173.57	152.47	2
2022-06-22	173.57	175.73	173.57	174.81	153.56	1
2022-06-21	174.10	174.47	173.37	173.37	152.29	19
2022-06-17	172.74	173.29	170.41	170.41	149.69	1
2022-06-16	169.59	170.24	168.41	168.41	147.94	3
2022-06-14	168.89	169.50	165.57	165.57	145.43	36
2022-06-13	172.21	173.75	170.85	170.85	150.08	103
2022-06-10	175.09	176.20	174.54	174.54	153.32	9
2022-06-09	181.10	181.10	180.52	180.52	158.57	1
2022-06-08	181.33	182.89	180.74	180.74	158.76	2
2022-06-07	184.63	186.03	183.97	183.97	161.60	32
2022-06-06	187.84	187.84	186.07	186.07	163.44	2
2022-06-01	185.76	185.76	181.05	181.05	159.04	4
2022-05-31	186.52	187.94	185.26	185.26	162.74	31
2022-05-27	185.20	186.23	183.84	183.84	161.49	2
2022-05-26	183.68	184.36	183.00	183.00	160.75	16
2022-05-25	183.00	183.68	182.31	182.31	160.14	1
2022-05-24	182.64	182.74	181.79	181.79	159.68	1
2022-05-23	183.02	183.69	183.01	183.69	161.35	2
2022-05-20	181.44	181.44	179.42	179.42	157.61	138
2022-05-19	179.10	180.30	178.16	178.37	156.68	26
2022-05-18	189.69	189.69	185.80	186.73	164.03	21
2022-05-16	189.91	191.16	189.52	189.52	166.48	4
2022-05-13	185.28	188.79	185.28	186.90	164.17	2
2022-05-12	182.06	183.43	181.46	181.46	159.39	8
2022-05-09	185.82	186.21	183.49	183.49	161.18	4
2022-05-06	188.72	188.96	186.94	186.94	164.21	1
2022-05-04	197.69	198.42	196.25	196.25	172.39	2
2022-04-27	198.92	201.03	198.40	198.40	174.27	25
2022-04-26	202.47	202.47	200.51	200.51	176.13	1
2022-04-25	202.79	202.79	200.31	200.31	175.96	1
2022-04-22	203.84	203.84	200.19	200.19	175.85	2
2022-04-21	206.39	206.64	204.38	204.38	179.53	1
2022-04-20	203.57	205.60	202.16	202.16	177.58	25
2022-04-19	202.62	203.97	200.97	200.97	176.53	3
2022-04-14	208.04	209.69	206.82	206.82	181.67	4
2022-04-13	205.01	206.75	204.99	204.99	180.07	11
2022-04-12	206.20	208.63	206.19	206.80	181.65	1
2022-04-11	207.80	209.44	207.76	208.80	183.41	3
2022-04-08	208.92	209.20	208.77	209.20	183.76	2
2022-04-07	208.80	209.76	208.75	208.75	183.37	1
2022-04-06	209.20	211.62	209.00	210.01	184.47	7
2022-04-05	207.79	209.01	207.57	209.01	183.60	3
2022-04-04	205.39	206.24	204.87	204.89	179.98	5
2022-04-01	204.36	204.68	202.90	202.90	178.23	2

← NewerPage 18 of 20 · 1,192 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.