Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 5,825.71 | 5,859.78 | 5,757.58 | 5,859.78 | 5,552.02 | 3,399 |
| 2024-06-05 | 5,689.40 | 5,808.64 | 5,689.40 | 5,808.64 | 5,503.57 | 4,134 |
| 2024-06-04 | 5,805.84 | 5,805.84 | 5,754.77 | 5,771.79 | 5,468.65 | 8,532 |
| 2024-06-03 | 5,803.69 | 5,820.71 | 5,769.65 | 5,803.69 | 5,498.87 | 11,125 |
| 2024-05-31 | 5,712.79 | 5,738.37 | 5,627.52 | 5,695.73 | 5,396.59 | 2,328 |
| 2024-05-30 | 5,633.68 | 5,633.68 | 5,599.64 | 5,633.68 | 5,337.79 | 7,328 |
| 2024-05-29 | 5,715.53 | 5,715.53 | 5,570.94 | 5,579.44 | 5,286.41 | 3,632 |
| 2024-05-28 | 5,702.15 | 5,720.46 | 5,651.08 | 5,651.08 | 5,354.28 | 1,723 |
| 2024-05-24 | 5,772.73 | 5,789.76 | 5,755.70 | 5,789.76 | 5,485.67 | 3,210 |
| 2024-05-23 | 5,774.59 | 5,791.62 | 5,774.59 | 5,791.62 | 5,487.44 | 1,079 |
| 2024-05-22 | 5,789.49 | 5,789.49 | 5,738.40 | 5,738.40 | 5,437.02 | 288 |
| 2024-05-21 | 5,787.45 | 5,865.98 | 5,787.45 | 5,821.59 | 5,515.84 | 93,908 |
| 2024-05-20 | 5,779.39 | 5,864.89 | 5,779.39 | 5,847.79 | 5,540.66 | 6,380 |
| 2024-05-17 | 5,875.45 | 6,000.49 | 5,858.32 | 5,858.32 | 5,550.63 | 2,029 |
| 2024-05-16 | 5,920.43 | 5,971.92 | 5,919.60 | 5,954.75 | 5,642.01 | 4,720 |
| 2024-05-15 | 5,922.43 | 6,011.70 | 5,896.68 | 5,922.43 | 5,611.38 | 1,716 |
| 2024-05-14 | 5,933.16 | 5,950.35 | 5,898.76 | 5,898.76 | 5,588.95 | 1,529 |
| 2024-05-13 | 5,882.26 | 5,951.06 | 5,882.26 | 5,933.86 | 5,622.21 | 9,106 |
| 2024-05-10 | 5,886.53 | 5,914.07 | 5,869.32 | 5,869.32 | 5,561.06 | 612 |
| 2024-05-09 | 5,839.33 | 5,873.78 | 5,787.66 | 5,856.56 | 5,548.97 | 1,946 |
| 2024-05-08 | 5,695.90 | 5,893.79 | 5,678.69 | 5,867.98 | 5,500.00 | 3,243 |
| 2024-05-07 | 5,821.54 | 5,821.54 | 5,684.16 | 5,770.02 | 5,408.19 | 1,360 |
| 2024-05-03 | 5,681.11 | 5,835.58 | 5,681.11 | 5,835.58 | 5,469.63 | 2,541 |
| 2024-05-02 | 5,735.69 | 5,761.37 | 5,735.69 | 5,752.81 | 5,392.06 | 12,285 |
| 2024-05-01 | 5,815.08 | 5,815.08 | 5,695.36 | 5,746.67 | 5,386.30 | 864 |
| 2024-04-30 | 5,704.26 | 5,755.50 | 5,687.18 | 5,721.34 | 5,362.56 | 2,597 |
| 2024-04-29 | 5,737.05 | 5,754.12 | 5,634.60 | 5,685.83 | 5,329.27 | 3,031 |
| 2024-04-26 | 5,673.60 | 5,776.45 | 5,656.46 | 5,776.45 | 5,414.21 | 11,845 |
| 2024-04-25 | 5,626.46 | 5,763.69 | 5,609.31 | 5,660.77 | 5,305.78 | 6,947 |
| 2024-04-24 | 5,587.75 | 5,604.94 | 5,542.09 | 5,604.94 | 5,253.46 | 3,695 |
| 2024-04-23 | 5,558.30 | 5,566.90 | 5,549.69 | 5,558.30 | 5,209.74 | 7,896 |
| 2024-04-22 | 5,490.18 | 5,576.51 | 5,472.92 | 5,559.24 | 5,210.63 | 6,888 |
| 2024-04-19 | 5,372.12 | 5,406.44 | 5,337.79 | 5,406.44 | 5,067.41 | 3,482 |
| 2024-04-18 | 5,342.52 | 5,376.77 | 5,325.40 | 5,325.40 | 4,991.44 | 4,344 |
| 2024-04-17 | 5,330.64 | 5,373.26 | 5,313.55 | 5,313.55 | 4,980.34 | 4,769 |
| 2024-04-16 | 5,417.22 | 5,417.22 | 5,365.95 | 5,365.95 | 5,029.45 | 2,344 |
| 2024-04-15 | 5,411.44 | 5,496.80 | 5,394.37 | 5,394.37 | 5,056.10 | 4,021 |
| 2024-04-12 | 5,471.05 | 5,471.05 | 5,411.21 | 5,453.95 | 5,111.94 | 1,907 |
| 2024-04-11 | 5,421.37 | 5,421.37 | 5,370.07 | 5,370.07 | 5,033.31 | 3,452 |
| 2024-04-10 | 5,408.63 | 5,408.63 | 5,340.17 | 5,365.84 | 5,029.35 | 3,963 |
| 2024-04-09 | 5,345.02 | 5,447.81 | 5,345.02 | 5,387.85 | 5,049.98 | 8,642 |
| 2024-04-08 | 5,440.66 | 5,500.73 | 5,423.50 | 5,500.73 | 5,155.78 | 5,091 |
| 2024-04-05 | 5,454.67 | 5,472.12 | 5,420.36 | 5,471.82 | 5,128.69 | 3,036 |
| 2024-04-04 | 5,490.41 | 5,507.56 | 5,456.09 | 5,481.83 | 5,138.07 | 4,380 |
| 2024-04-03 | 5,488.87 | 5,531.75 | 5,437.41 | 5,506.02 | 5,160.74 | 6,876 |
| 2024-04-02 | 5,585.38 | 5,645.35 | 5,482.59 | 5,542.55 | 5,194.98 | 9,268 |
| 2024-03-28 | 5,685.34 | 5,685.34 | 5,574.19 | 5,642.59 | 5,288.75 | 3,849 |
| 2024-03-27 | 5,697.48 | 5,697.48 | 5,671.47 | 5,697.48 | 5,340.20 | 13,111 |
| 2024-03-26 | 5,702.14 | 5,745.02 | 5,642.30 | 5,745.02 | 5,384.75 | 9,458 |
| 2024-03-25 | 5,656.81 | 5,699.66 | 5,613.95 | 5,613.95 | 5,261.91 | 4,191 |
| 2024-03-22 | 5,664.40 | 5,693.60 | 5,600.03 | 5,600.03 | 5,248.86 | 8,761 |
| 2024-03-21 | 5,444.43 | 5,701.65 | 5,444.43 | 5,658.78 | 5,303.92 | 6,248 |
| 2024-03-20 | 5,593.31 | 5,601.84 | 5,550.61 | 5,550.61 | 5,202.53 | 3,814 |
| 2024-03-19 | 5,595.44 | 5,638.15 | 5,552.73 | 5,595.44 | 5,244.56 | 5,199 |
| 2024-03-18 | 5,557.10 | 5,685.34 | 5,557.10 | 5,642.59 | 5,288.75 | 3,617 |
| 2024-03-15 | 5,640.79 | 5,751.89 | 5,555.32 | 5,555.32 | 5,206.95 | 5,972 |
| 2024-03-14 | 5,679.51 | 5,679.51 | 5,508.70 | 5,615.45 | 5,263.31 | 7,442 |
| 2024-03-13 | 5,643.84 | 5,729.36 | 5,558.33 | 5,729.36 | 5,370.07 | 8,659 |
| 2024-03-12 | 5,551.02 | 5,636.42 | 5,551.02 | 5,636.42 | 5,282.96 | 8,165 |
| 2024-03-11 | 5,546.31 | 5,716.96 | 5,503.64 | 5,631.63 | 5,278.48 | 13,270 |
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.