Diageo plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-08	120.59	120.79	119.93	120.08	112.60	286
2024-11-07	122.14	122.57	121.39	121.69	114.11	93
2024-11-06	123.85	123.85	118.37	118.89	111.48	3,154
2024-11-05	123.57	123.96	123.00	123.00	115.34	727
2024-11-04	126.02	126.02	123.57	123.57	115.87	188
2024-11-01	125.66	125.83	124.17	124.17	116.43	714
2024-10-31	125.90	125.90	123.37	123.37	115.68	373
2024-10-30	129.00	129.08	127.49	127.49	119.55	557
2024-10-29	132.54	132.94	130.26	130.90	122.74	624
2024-10-28	134.53	134.53	132.66	132.66	124.39	163
2024-10-25	134.68	134.68	133.32	133.32	125.01	219
2024-10-24	135.13	135.13	133.16	133.16	124.86	154
2024-10-23	135.54	135.54	133.36	133.36	125.05	687
2024-10-22	135.97	136.57	135.33	135.33	126.89	65,371
2024-10-21	138.28	138.34	136.41	136.41	127.90	70
2024-10-18	139.83	139.96	138.26	138.26	129.65	77
2024-10-17	138.42	139.16	137.31	137.54	128.97	170
2024-10-16	135.09	135.89	134.09	134.09	125.73	134
2024-10-15	136.07	136.75	135.12	135.12	126.70	17,653
2024-10-14	133.39	135.56	133.29	133.70	125.36	132
2024-10-11	134.21	134.88	133.44	133.44	125.12	72
2024-10-10	133.23	134.21	132.75	132.75	124.47	182
2024-10-09	133.92	134.93	133.53	133.53	125.20	248
2024-10-08	134.35	134.77	133.16	133.16	124.85	117
2024-10-07	137.09	137.09	135.36	135.36	126.92	308
2024-10-04	136.48	137.44	136.35	136.35	127.85	57
2024-10-03	137.83	138.06	136.96	137.19	128.64	88
2024-10-02	138.83	139.50	138.64	138.64	130.00	66
2024-10-01	140.92	141.47	139.01	139.01	130.35	153
2024-09-30	140.81	140.87	139.66	139.66	130.95	242
2024-09-27	141.36	142.80	140.88	142.28	133.41	25,775
2024-09-26	140.54	140.64	139.54	140.12	131.38	1,034
2024-09-25	135.64	135.64	133.51	133.60	125.27	238
2024-09-24	136.00	136.87	135.77	136.49	127.99	14,021
2024-09-23	134.25	135.53	134.04	134.92	126.51	264
2024-09-20	134.00	134.00	132.51	132.51	124.25	55
2024-09-19	135.88	136.40	135.27	135.27	126.84	16,488
2024-09-18	133.24	133.80	131.27	131.27	123.09	1,847
2024-09-17	133.19	134.45	133.19	133.21	124.91	87,034
2024-09-16	132.75	133.18	130.18	130.18	122.06	25,524
2024-09-13	133.60	134.05	129.96	129.96	121.86	6,518
2024-09-12	131.38	133.22	131.12	131.12	122.94	451
2024-09-11	127.84	128.88	126.48	126.71	118.81	342
2024-09-10	128.50	128.54	126.22	126.22	118.35	310
2024-09-09	126.89	129.24	126.88	127.59	119.64	65
2024-09-06	127.72	128.42	126.53	126.53	118.64	167
2024-09-05	128.36	129.07	127.92	127.92	119.94	12
2024-09-04	128.12	129.52	128.12	128.97	120.93	898
2024-09-03	129.20	130.29	128.77	129.08	121.03	1,392
2024-08-30	131.14	131.14	129.98	129.98	121.88	336
2024-08-29	133.68	134.25	130.99	130.99	120.46	657
2024-08-28	133.94	133.94	132.55	133.18	122.47	2,459
2024-08-27	135.62	135.74	133.93	133.93	123.17	260
2024-08-23	132.80	134.54	132.80	133.54	122.81	413
2024-08-22	131.67	132.42	131.13	131.13	120.59	7,329
2024-08-21	130.28	131.07	130.12	130.12	119.66	44
2024-08-20	127.88	128.27	127.25	127.25	117.02	113
2024-08-19	129.04	129.93	128.92	128.92	118.56	1,318
2024-08-16	130.01	130.01	128.07	128.07	117.77	183
2024-08-15	129.87	130.13	129.58	129.58	119.16	399

← NewerPage 9 of 20 · 1,191 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.