Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 5,487.87 | 5,658.04 | 5,462.35 | 5,530.41 | 5,183.60 | 5,983 |
| 2024-03-07 | 5,469.24 | 5,597.42 | 5,426.51 | 5,511.97 | 5,166.31 | 3,895 |
| 2024-03-06 | 5,434.28 | 5,648.23 | 5,434.28 | 5,477.07 | 5,133.61 | 5,505 |
| 2024-03-05 | 5,464.57 | 5,507.26 | 5,430.41 | 5,464.57 | 5,121.89 | 2,257 |
| 2024-03-04 | 5,432.39 | 5,492.58 | 5,432.39 | 5,432.39 | 5,091.73 | 3,430 |
| 2024-03-01 | 5,437.66 | 5,480.48 | 5,394.84 | 5,437.66 | 5,096.67 | 27,887 |
| 2024-02-29 | 5,475.13 | 5,552.12 | 5,432.35 | 5,432.35 | 5,091.69 | 2,145 |
| 2024-02-28 | 5,565.59 | 5,571.30 | 5,479.97 | 5,479.97 | 5,136.33 | 10,434 |
| 2024-02-27 | 5,644.88 | 5,644.88 | 5,559.35 | 5,559.35 | 5,210.73 | 4,377 |
| 2024-02-26 | 5,389.61 | 5,569.26 | 5,389.61 | 5,539.32 | 5,191.95 | 8,381 |
| 2024-02-23 | 5,334.57 | 5,377.25 | 5,274.83 | 5,334.57 | 5,000.05 | 8,042 |
| 2024-02-22 | 5,438.44 | 5,481.26 | 5,395.62 | 5,395.62 | 5,057.26 | 7,994 |
| 2024-02-21 | 5,422.67 | 5,448.37 | 5,396.67 | 5,396.97 | 5,058.53 | 4,749 |
| 2024-02-20 | 5,342.72 | 5,428.21 | 5,308.53 | 5,406.83 | 5,067.78 | 7,674 |
| 2024-02-19 | 5,389.10 | 5,389.10 | 5,286.45 | 5,389.10 | 5,051.15 | 5,312 |
| 2024-02-16 | 5,348.95 | 5,374.94 | 5,306.16 | 5,306.16 | 4,973.41 | 4,681 |
| 2024-02-15 | 5,301.27 | 5,344.02 | 5,279.38 | 5,301.27 | 4,968.83 | 38,617 |
| 2024-02-14 | 5,296.64 | 5,322.27 | 5,260.27 | 5,296.64 | 4,964.49 | 2,670 |
| 2024-02-13 | 5,315.59 | 5,315.59 | 5,264.03 | 5,273.06 | 4,942.39 | 2,943 |
| 2024-02-12 | 5,291.78 | 5,334.46 | 5,274.71 | 5,334.46 | 4,999.94 | 9,191 |
| 2024-02-09 | 5,293.36 | 5,327.59 | 5,250.67 | 5,272.02 | 4,941.41 | 21,335 |
| 2024-02-08 | 5,293.28 | 5,378.65 | 5,293.28 | 5,378.65 | 5,041.36 | 7,677 |
| 2024-02-07 | 5,450.50 | 5,476.05 | 5,322.46 | 5,322.76 | 4,988.97 | 26,298 |
| 2024-02-06 | 5,467.03 | 5,467.03 | 5,449.95 | 5,467.03 | 5,124.20 | 5,908 |
| 2024-02-05 | 5,568.13 | 5,568.13 | 5,353.97 | 5,482.47 | 5,138.66 | 7,179 |
| 2024-02-02 | 5,504.48 | 5,504.48 | 5,419.14 | 5,483.14 | 5,139.30 | 4,486 |
| 2024-02-01 | 5,464.23 | 5,498.38 | 5,430.40 | 5,464.23 | 5,121.58 | 3,835 |
| 2024-01-31 | 5,501.84 | 5,501.84 | 5,390.95 | 5,480.51 | 5,136.83 | 80,188 |
| 2024-01-30 | 5,398.36 | 5,453.97 | 5,398.36 | 5,453.97 | 5,111.95 | 64,999 |
| 2024-01-29 | 5,408.41 | 5,429.70 | 5,382.32 | 5,429.70 | 5,089.21 | 2,518 |
| 2024-01-26 | 5,379.38 | 5,422.07 | 5,336.68 | 5,379.38 | 5,042.04 | 4,137 |
| 2024-01-25 | 5,329.76 | 5,329.76 | 5,269.88 | 5,287.12 | 4,955.57 | 3,112 |
| 2024-01-24 | 5,299.25 | 5,341.99 | 5,277.88 | 5,277.88 | 4,946.91 | 8,111 |
| 2024-01-23 | 5,259.53 | 5,302.29 | 5,216.77 | 5,238.15 | 4,909.67 | 2,815 |
| 2024-01-22 | 5,263.86 | 5,317.50 | 5,263.86 | 5,263.86 | 4,933.77 | 4,455 |
| 2024-01-19 | 5,278.43 | 5,321.34 | 5,261.26 | 5,321.34 | 4,987.64 | 5,081 |
| 2024-01-18 | 5,266.47 | 5,267.00 | 5,180.84 | 5,266.47 | 4,936.21 | 2,119 |
| 2024-01-17 | 5,271.12 | 5,313.97 | 5,228.26 | 5,313.97 | 4,980.74 | 17,508 |
| 2024-01-16 | 5,286.11 | 5,350.58 | 5,243.14 | 5,350.58 | 5,015.05 | 4,179 |
| 2024-01-15 | 5,246.47 | 5,289.47 | 5,224.97 | 5,224.97 | 4,897.31 | 900 |
| 2024-01-12 | 5,155.59 | 5,284.48 | 5,155.59 | 5,241.51 | 4,912.82 | 2,533 |
| 2024-01-11 | 5,196.83 | 5,196.83 | 5,097.80 | 5,123.64 | 4,802.34 | 4,726 |
| 2024-01-10 | 5,149.43 | 5,158.04 | 5,106.65 | 5,145.12 | 4,822.47 | 9,456 |
| 2024-01-09 | 5,139.30 | 5,173.67 | 5,121.92 | 5,156.49 | 4,833.13 | 26,190 |
| 2024-01-08 | 5,076.81 | 5,162.86 | 5,068.20 | 5,162.86 | 4,839.10 | 5,508 |
| 2024-01-05 | 5,122.50 | 5,182.76 | 5,096.16 | 5,122.50 | 4,801.27 | 4,150 |
| 2024-01-04 | 5,176.23 | 5,219.37 | 5,133.10 | 5,219.37 | 4,892.07 | 4,914 |
| 2024-01-03 | 5,267.32 | 5,267.32 | 5,215.51 | 5,267.32 | 4,937.01 | 57,202 |
| 2024-01-02 | 5,244.42 | 5,287.76 | 5,227.08 | 5,287.76 | 4,956.17 | 58,693 |
| 2023-12-29 | 5,242.50 | 5,242.50 | 5,155.84 | 5,155.84 | 4,832.52 | 54,798 |
| 2023-12-28 | 5,217.93 | 5,252.72 | 5,174.45 | 5,239.67 | 4,911.10 | 62,763 |
| 2023-12-27 | 5,184.50 | 5,201.87 | 5,175.82 | 5,188.85 | 4,863.46 | 54,719 |
| 2023-12-22 | 5,092.29 | 5,196.21 | 5,092.29 | 5,152.91 | 4,829.77 | 58,676 |
| 2023-12-21 | 5,123.95 | 5,167.37 | 5,115.26 | 5,167.37 | 4,843.33 | 10,852 |
| 2023-12-20 | 5,128.33 | 5,175.98 | 5,119.39 | 5,175.98 | 4,851.39 | 7,544 |
| 2023-12-19 | 5,131.46 | 5,174.58 | 5,109.90 | 5,109.90 | 4,789.46 | 18,048 |
| 2023-12-18 | 5,110.88 | 5,132.46 | 5,076.34 | 5,115.19 | 4,794.42 | 18,140 |
| 2023-12-15 | 5,114.16 | 5,122.75 | 5,027.99 | 5,028.20 | 4,712.89 | 13,811 |
| 2023-12-14 | 5,126.55 | 5,169.63 | 5,074.57 | 5,126.55 | 4,805.06 | 5,871 |
| 2023-12-13 | 5,170.81 | 5,170.81 | 5,101.87 | 5,149.27 | 4,826.36 | 39,598 |
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.