Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-31	204.36	204.96	203.48	203.48	178.73	2
2022-03-30	204.91	205.79	204.55	205.51	180.53	195
2022-03-29	207.28	207.87	203.97	204.03	179.22	5
2022-03-28	201.72	201.75	200.04	200.04	175.71	3
2022-03-25	202.54	202.68	201.37	201.43	176.94	4
2022-03-24	198.68	199.27	197.63	197.63	173.60	11
2022-03-23	198.23	198.23	197.97	197.97	173.90	3
2022-03-22	198.68	199.06	198.49	198.49	174.36	2
2022-03-18	193.20	197.80	193.20	197.02	173.06	12
2022-03-17	193.20	195.95	192.67	194.34	170.71	25,003
2022-03-16	187.72	190.00	187.50	188.19	165.31	4
2022-03-15	184.16	184.16	180.61	180.61	158.65	4
2022-03-14	180.04	182.32	179.76	180.25	158.33	3
2022-03-11	177.64	178.21	176.54	176.54	155.07	3
2022-03-10	179.24	180.79	177.24	177.24	155.68	14
2022-03-09	184.84	188.33	184.82	186.40	163.74	53
2022-03-08	180.37	180.37	175.31	175.31	154.00	5
2022-03-07	179.96	180.29	175.94	175.94	154.54	4
2022-03-04	187.96	188.26	185.53	185.53	162.97	2
2022-03-02	194.52	195.67	193.84	193.84	170.27	1
2022-03-01	199.59	199.87	194.97	195.39	171.63	2
2022-02-28	199.68	200.85	198.72	199.92	175.61	33
2022-02-25	199.20	200.60	199.20	199.70	175.42	1
2022-02-24	190.80	191.68	187.20	187.20	164.44	39
2022-02-23	203.24	203.24	199.59	199.59	173.97	37,276
2022-02-22	198.68	200.41	198.61	199.36	173.78	54
2022-02-18	199.84	199.84	198.78	198.78	173.27	2
2022-02-17	198.68	199.03	197.00	197.00	171.72	1
2022-02-16	197.28	197.78	195.81	195.81	170.68	3
2022-02-15	200.88	201.24	199.06	199.06	173.52	2
2022-02-14	199.52	199.68	196.30	196.30	171.11	5
2022-02-11	204.11	204.76	202.28	202.28	176.32	1
2022-02-10	205.08	206.60	203.70	203.70	177.56	37
2022-02-09	208.16	208.16	204.82	204.82	178.54	3
2022-02-08	204.56	205.63	203.09	203.09	177.03	2
2022-02-07	207.80	207.84	203.73	203.73	177.58	1
2022-02-04	205.28	205.59	202.94	202.94	176.90	2
2022-02-03	206.92	207.48	204.60	204.60	178.34	1
2022-02-02	209.96	210.49	207.04	207.04	180.47	4
2022-02-01	208.07	208.07	202.27	202.27	176.31	9
2022-01-31	201.98	204.05	199.80	199.80	174.16	21
2022-01-28	201.40	201.40	198.39	198.39	172.93	6
2022-01-27	202.92	203.78	200.10	200.10	174.42	9
2022-01-26	201.73	201.73	196.95	196.95	171.68	4
2022-01-25	200.00	201.76	198.11	198.11	172.69	2
2022-01-24	202.82	202.82	197.76	197.76	172.38	9
2022-01-21	205.52	206.32	203.72	203.72	177.58	15,505
2022-01-20	205.88	207.03	204.56	204.56	178.31	14,677
2022-01-19	204.52	205.98	202.23	202.23	176.27	7
2022-01-18	201.76	203.87	201.18	201.18	175.36	14
2022-01-14	205.35	205.80	203.47	203.47	177.36	17
2022-01-13	208.20	208.36	206.67	206.67	180.15	4
2022-01-12	209.71	209.72	207.47	207.47	180.84	37
2022-01-11	208.32	209.67	207.07	207.07	180.50	42
2022-01-10	211.12	211.40	208.77	208.77	181.97	20,016
2022-01-07	212.16	212.20	210.36	210.36	183.36	1
2022-01-06	216.26	216.59	215.28	215.28	187.65	16
2022-01-05	219.96	221.48	219.85	220.48	192.19	4
2022-01-04	221.59	222.97	221.44	222.46	193.91	4
2021-12-31	218.11	219.91	218.11	218.66	190.60	4

← NewerPage 19 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.