Diageo plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-30 | 220.84 | 220.95 | 218.46 | 218.46 | 190.42 | 36 |
| 2021-12-29 | 220.81 | 221.28 | 220.81 | 220.87 | 192.53 | 8 |
| 2021-12-23 | 216.20 | 217.64 | 216.00 | 216.50 | 188.71 | 10 |
| 2021-12-22 | 214.36 | 216.31 | 214.11 | 215.79 | 188.09 | 9 |
| 2021-12-21 | 211.86 | 214.04 | 211.86 | 212.41 | 185.15 | 2 |
| 2021-12-20 | 210.64 | 211.01 | 210.51 | 210.68 | 183.64 | 2 |
| 2021-12-17 | 209.88 | 211.79 | 209.88 | 211.00 | 183.92 | 2 |
| 2021-12-16 | 210.36 | 211.24 | 210.33 | 210.99 | 183.91 | 3 |
| 2021-12-15 | 207.81 | 208.67 | 207.69 | 207.69 | 181.04 | 1 |
| 2021-12-14 | 209.47 | 209.86 | 207.66 | 207.92 | 181.24 | 1 |
| 2021-12-13 | 210.43 | 210.64 | 208.52 | 208.52 | 181.76 | 29 |
| 2021-12-10 | 209.76 | 210.01 | 208.91 | 208.91 | 182.10 | 70 |
| 2021-12-09 | 209.36 | 209.36 | 208.65 | 208.65 | 181.87 | 28 |
| 2021-12-08 | 212.56 | 212.56 | 210.22 | 210.22 | 183.24 | 1 |
| 2021-12-07 | 211.60 | 212.98 | 211.40 | 212.62 | 185.33 | 13 |
| 2021-12-06 | 207.80 | 209.75 | 207.56 | 209.02 | 182.20 | 6,004 |
| 2021-12-03 | 204.96 | 205.19 | 203.40 | 203.40 | 177.30 | 2 |
| 2021-12-02 | 204.32 | 205.44 | 204.12 | 204.48 | 178.24 | 1 |
| 2021-12-01 | 205.69 | 205.69 | 203.65 | 204.88 | 178.58 | 3 |
| 2021-11-30 | 202.57 | 203.79 | 200.91 | 201.07 | 175.26 | 222 |
| 2021-11-29 | 204.64 | 204.97 | 203.35 | 203.35 | 177.25 | 13 |
| 2021-11-26 | 202.35 | 202.41 | 200.55 | 200.55 | 174.82 | 13 |
| 2021-11-24 | 206.36 | 206.62 | 206.36 | 206.61 | 180.10 | 2 |
| 2021-11-23 | 207.50 | 207.83 | 206.79 | 206.79 | 180.25 | 3 |
| 2021-11-22 | 209.19 | 209.41 | 208.92 | 209.12 | 182.28 | 5 |
| 2021-11-19 | 210.03 | 210.03 | 208.64 | 208.78 | 181.98 | 9 |
| 2021-11-18 | 209.52 | 209.92 | 209.32 | 209.84 | 182.91 | 1 |
| 2021-11-17 | 206.61 | 209.62 | 206.61 | 209.05 | 182.22 | 2,298 |
| 2021-11-16 | 208.28 | 208.63 | 207.10 | 207.35 | 180.74 | 107 |
| 2021-11-15 | 205.34 | 205.41 | 204.83 | 205.08 | 178.76 | 181 |
| 2021-11-12 | 205.41 | 205.60 | 205.00 | 205.00 | 178.69 | 1 |
| 2021-11-11 | 204.45 | 204.45 | 203.60 | 203.60 | 177.47 | 3 |
| 2021-11-10 | 204.39 | 204.84 | 202.96 | 202.96 | 176.92 | 214 |
| 2021-11-09 | 204.43 | 204.43 | 202.78 | 202.78 | 176.76 | 3 |
| 2021-11-08 | 204.99 | 205.12 | 203.22 | 203.22 | 177.14 | 10 |
| 2021-11-05 | 203.42 | 204.70 | 203.40 | 203.89 | 177.72 | 37 |
| 2021-11-04 | 202.82 | 204.27 | 202.82 | 203.49 | 177.38 | 14 |
| 2021-11-03 | 202.89 | 204.14 | 202.63 | 202.99 | 176.94 | 11 |
| 2021-11-02 | 201.24 | 202.55 | 201.24 | 202.18 | 176.23 | 38 |
| 2021-11-01 | 200.00 | 200.95 | 199.81 | 200.03 | 174.36 | 8 |
| 2021-10-29 | 199.96 | 200.48 | 199.14 | 199.14 | 173.58 | 3 |
| 2021-10-28 | 200.54 | 201.32 | 200.46 | 200.58 | 174.84 | 4 |
| 2021-10-27 | 200.05 | 200.20 | 198.21 | 198.21 | 172.77 | 2 |
| 2021-10-26 | 200.36 | 200.50 | 200.19 | 200.19 | 174.50 | 37 |
| 2021-10-25 | 200.81 | 200.81 | 199.41 | 199.41 | 173.82 | 2 |
← NewerPage 20 of 20 · 1,185 trading days
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.