Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 6,114.59 | 6,131.43 | 5,977.47 | 6,097.74 | 5,777.48 | 379 |
| 2024-08-29 | 6,092.08 | 6,092.08 | 6,041.59 | 6,058.42 | 5,740.23 | 1,750 |
| 2024-08-28 | 6,047.40 | 6,097.94 | 6,047.40 | 6,097.94 | 5,777.67 | 2,646 |
| 2024-08-27 | 5,855.57 | 6,015.88 | 5,827.90 | 6,015.88 | 5,699.92 | 1,908 |
| 2024-08-23 | 5,949.21 | 5,984.80 | 5,881.41 | 5,949.21 | 5,636.75 | 33,770 |
| 2024-08-22 | 6,006.32 | 6,006.32 | 5,929.96 | 6,006.32 | 5,690.86 | 631 |
| 2024-08-21 | 5,911.87 | 5,997.06 | 5,850.88 | 5,945.95 | 5,633.66 | 2,533 |
| 2024-08-20 | 5,935.23 | 5,935.23 | 5,923.86 | 5,935.23 | 5,623.51 | 1,448 |
| 2024-08-19 | 5,922.12 | 5,940.64 | 5,913.60 | 5,939.17 | 5,627.24 | 2,569 |
| 2024-08-16 | 5,950.99 | 5,950.99 | 5,916.89 | 5,933.94 | 5,622.28 | 3,438 |
| 2024-08-15 | 5,811.41 | 5,982.34 | 5,811.41 | 5,982.34 | 5,668.14 | 5,851 |
| 2024-08-14 | 5,837.26 | 5,854.43 | 5,811.51 | 5,837.26 | 5,530.69 | 1,643 |
| 2024-08-13 | 5,792.62 | 5,895.15 | 5,707.19 | 5,895.15 | 5,585.53 | 3,244 |
| 2024-08-12 | 5,745.10 | 5,762.20 | 5,710.90 | 5,710.90 | 5,410.96 | 4,529 |
| 2024-08-09 | 5,700.07 | 5,871.25 | 5,682.96 | 5,717.19 | 5,416.92 | 1,788 |
| 2024-08-08 | 5,730.63 | 5,816.42 | 5,696.32 | 5,790.68 | 5,486.55 | 1,347 |
| 2024-08-07 | 5,809.35 | 5,843.73 | 5,654.67 | 5,843.73 | 5,536.81 | 3,404 |
| 2024-08-06 | 5,747.27 | 5,850.51 | 5,747.27 | 5,816.10 | 5,510.63 | 3,400 |
| 2024-08-05 | 5,765.78 | 5,863.54 | 5,714.14 | 5,714.14 | 5,414.03 | 5,459 |
| 2024-08-02 | 5,850.81 | 5,896.52 | 5,765.52 | 5,782.58 | 5,478.87 | 1,298 |
| 2024-08-01 | 5,736.88 | 5,821.24 | 5,585.02 | 5,787.50 | 5,483.53 | 2,836 |
| 2024-07-31 | 5,711.89 | 5,737.16 | 5,686.62 | 5,686.62 | 5,387.95 | 1,099 |
| 2024-07-30 | 5,727.40 | 5,744.25 | 5,727.40 | 5,744.25 | 5,442.56 | 971 |
| 2024-07-29 | 5,573.65 | 5,758.88 | 5,573.65 | 5,742.04 | 5,440.46 | 1,676 |
| 2024-07-26 | 5,743.25 | 5,743.25 | 5,658.79 | 5,658.79 | 5,361.58 | 699 |
| 2024-07-25 | 5,665.28 | 5,761.39 | 5,665.28 | 5,699.00 | 5,399.69 | 868 |
| 2024-07-24 | 5,646.08 | 5,646.08 | 5,578.86 | 5,595.67 | 5,301.78 | 1,969 |
| 2024-07-23 | 5,730.05 | 5,927.99 | 5,646.03 | 5,662.83 | 5,365.42 | 1,474 |
| 2024-07-22 | 5,765.55 | 5,765.55 | 5,644.84 | 5,698.11 | 5,398.85 | 1,649 |
| 2024-07-19 | 5,716.27 | 5,716.27 | 5,648.82 | 5,665.68 | 5,368.12 | 1,894 |
| 2024-07-18 | 5,702.24 | 5,735.88 | 5,702.24 | 5,719.06 | 5,418.69 | 1,892 |
| 2024-07-17 | 5,679.36 | 5,796.98 | 5,654.15 | 5,746.57 | 5,444.75 | 3,940 |
| 2024-07-16 | 5,646.41 | 5,780.85 | 5,629.60 | 5,663.21 | 5,365.78 | 7,837 |
| 2024-07-15 | 5,784.96 | 5,784.96 | 5,684.06 | 5,684.06 | 5,385.52 | 1,146 |
| 2024-07-12 | 5,694.32 | 5,778.31 | 5,694.32 | 5,778.31 | 5,474.83 | 2,310 |
| 2024-07-11 | 5,589.12 | 5,723.80 | 5,589.12 | 5,723.80 | 5,423.18 | 1,268 |
| 2024-07-10 | 5,635.79 | 5,652.66 | 5,635.79 | 5,635.79 | 5,339.79 | 39,191 |
| 2024-07-09 | 5,763.58 | 5,763.58 | 5,679.07 | 5,679.07 | 5,380.80 | 61,280 |
| 2024-07-08 | 5,741.70 | 5,767.03 | 5,733.26 | 5,767.03 | 5,464.14 | 2,133 |
| 2024-07-05 | 5,768.29 | 5,768.29 | 5,683.71 | 5,709.08 | 5,409.24 | 3,612 |
| 2024-07-04 | 5,741.23 | 5,834.38 | 5,741.23 | 5,834.38 | 5,527.96 | 75 |
| 2024-07-03 | 5,757.21 | 5,765.67 | 5,740.27 | 5,757.21 | 5,454.83 | 763 |
| 2024-07-02 | 5,762.82 | 5,779.77 | 5,739.09 | 5,779.77 | 5,476.21 | 1,559 |
| 2024-07-01 | 5,770.15 | 5,838.03 | 5,761.66 | 5,761.66 | 5,459.05 | 833 |
| 2024-06-28 | 5,799.20 | 5,841.59 | 5,765.29 | 5,782.24 | 5,478.56 | 3,878 |
| 2024-06-27 | 5,927.82 | 5,944.76 | 5,877.01 | 5,877.01 | 5,568.35 | 2,955 |
| 2024-06-26 | 5,940.04 | 5,990.81 | 5,914.66 | 5,990.81 | 5,676.17 | 3,647 |
| 2024-06-25 | 5,962.13 | 6,029.68 | 5,886.12 | 5,886.12 | 5,576.98 | 10,905 |
| 2024-06-24 | 5,936.91 | 5,953.83 | 5,894.63 | 5,953.83 | 5,641.13 | 747 |
| 2024-06-21 | 5,836.93 | 5,921.52 | 5,803.09 | 5,887.68 | 5,578.46 | 3,087 |
| 2024-06-20 | 5,815.32 | 5,823.78 | 5,713.89 | 5,815.32 | 5,509.90 | 8,604 |
| 2024-06-19 | 5,791.33 | 5,825.10 | 5,698.47 | 5,825.10 | 5,519.16 | 1,418 |
| 2024-06-18 | 5,923.57 | 5,923.57 | 5,737.40 | 5,737.40 | 5,436.06 | 17,279 |
| 2024-06-17 | 5,814.40 | 5,831.30 | 5,797.50 | 5,831.30 | 5,525.04 | 3,944 |
| 2024-06-14 | 5,838.83 | 5,855.70 | 5,779.76 | 5,855.70 | 5,548.16 | 3,783 |
| 2024-06-13 | 5,855.50 | 5,872.37 | 5,703.63 | 5,804.87 | 5,500.00 | 15,548 |
| 2024-06-12 | 5,812.14 | 5,829.04 | 5,812.14 | 5,812.14 | 5,506.88 | 1,933 |
| 2024-06-11 | 5,820.61 | 5,820.61 | 5,736.26 | 5,736.26 | 5,434.98 | 2,579 |
| 2024-06-10 | 5,807.22 | 5,866.31 | 5,807.22 | 5,807.22 | 5,502.22 | 2,593 |
| 2024-06-07 | 5,796.32 | 5,881.31 | 5,796.32 | 5,864.31 | 5,556.31 | 1,481 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-14 | 0.7119 GBP |
| 2025-11-13 | 1.0835 GBP |
| 2025-05-15 | 0.6780 GBP |
| 2024-11-14 | 1.0620 GBP |
| 2024-05-09 | 0.6310 GBP |
| 2023-11-16 | 0.9910 GBP |
| 2023-05-11 | 0.5910 GBP |
| 2022-11-17 | 0.9424 GBP |
| 2022-05-12 | 0.4825 GBP |
| 2021-11-18 | 1.2020 GBP |
| 2020-11-16 | 0.7589 GBP |
| 2019-11-18 | 0.5322 GBP |
| 2019-05-23 | 0.5446 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.