Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 5,063.55 | 5,106.39 | 5,020.64 | 5,085.01 | 4,766.13 | 5,248 |
| 2023-12-11 | 5,008.39 | 5,094.01 | 5,008.39 | 5,072.60 | 4,754.50 | 105,029 |
| 2023-12-08 | 5,064.90 | 5,107.83 | 4,893.21 | 5,107.83 | 4,787.52 | 82,300 |
| 2023-12-07 | 5,059.93 | 5,102.81 | 5,017.04 | 5,102.81 | 4,782.81 | 4,910 |
| 2023-12-06 | 4,969.65 | 4,969.93 | 4,909.67 | 4,969.65 | 4,658.01 | 4,192 |
| 2023-12-05 | 4,883.36 | 4,909.06 | 4,849.09 | 4,883.36 | 4,577.13 | 4,313 |
| 2023-12-04 | 4,802.89 | 4,914.38 | 4,802.89 | 4,845.77 | 4,541.90 | 5,132 |
| 2023-12-01 | 4,803.20 | 4,803.20 | 4,683.12 | 4,717.43 | 4,421.60 | 3,357 |
| 2023-11-30 | 4,697.26 | 4,783.45 | 4,654.17 | 4,740.35 | 4,443.09 | 49,689 |
| 2023-11-29 | 4,753.89 | 4,762.53 | 4,671.78 | 4,753.89 | 4,455.78 | 1,911 |
| 2023-11-28 | 4,762.11 | 4,805.41 | 4,675.53 | 4,675.53 | 4,382.33 | 5,255 |
| 2023-11-27 | 4,830.40 | 4,856.41 | 4,813.05 | 4,856.41 | 4,551.87 | 1,437 |
| 2023-11-24 | 4,857.02 | 4,900.39 | 4,839.50 | 4,900.39 | 4,593.09 | 2,089 |
| 2023-11-23 | 4,863.97 | 4,898.78 | 4,846.71 | 4,894.43 | 4,587.50 | 638 |
| 2023-11-22 | 4,883.62 | 4,927.50 | 4,866.18 | 4,883.62 | 4,577.38 | 2,974 |
| 2023-11-21 | 4,884.00 | 4,927.61 | 4,840.40 | 4,840.40 | 4,536.86 | 7,664 |
| 2023-11-20 | 4,815.11 | 4,858.89 | 4,797.17 | 4,858.89 | 4,554.19 | 13,984 |
| 2023-11-17 | 4,824.68 | 4,850.95 | 4,789.66 | 4,815.93 | 4,513.93 | 2,210 |
| 2023-11-16 | 4,835.22 | 4,835.22 | 4,808.99 | 4,808.99 | 4,507.42 | 2,840 |
| 2023-11-15 | 4,933.51 | 4,977.17 | 4,889.85 | 4,977.17 | 4,572.17 | 21,140 |
| 2023-11-14 | 4,915.66 | 4,967.86 | 4,893.91 | 4,893.91 | 4,495.68 | 3,126 |
| 2023-11-13 | 4,963.81 | 4,994.34 | 4,945.92 | 4,972.53 | 4,567.91 | 5,472 |
| 2023-11-10 | 4,899.34 | 4,986.83 | 4,855.60 | 4,986.83 | 4,581.04 | 9,046 |
| 2023-11-09 | 5,014.58 | 5,016.02 | 4,927.37 | 4,949.17 | 4,546.45 | 4,458 |
| 2023-11-08 | 4,966.39 | 5,018.67 | 4,931.54 | 4,966.39 | 4,562.27 | 3,015 |
| 2023-11-07 | 4,951.99 | 4,995.43 | 4,891.17 | 4,951.99 | 4,549.04 | 14,979 |
| 2023-11-06 | 4,899.04 | 4,899.04 | 4,812.33 | 4,877.36 | 4,480.48 | 2,878 |
| 2023-11-03 | 4,857.97 | 4,953.39 | 4,857.97 | 4,944.71 | 4,542.36 | 4,927 |
| 2023-11-02 | 4,849.79 | 4,885.28 | 4,841.06 | 4,841.06 | 4,447.14 | 4,607 |
| 2023-11-01 | 4,693.38 | 4,867.21 | 4,693.38 | 4,823.75 | 4,431.23 | 6,024 |
| 2023-10-31 | 4,834.44 | 4,834.44 | 4,782.18 | 4,834.44 | 4,441.05 | 66,815 |
| 2023-10-30 | 4,805.01 | 4,848.69 | 4,804.93 | 4,848.69 | 4,454.14 | 4,593 |
| 2023-10-27 | 4,825.86 | 4,843.28 | 4,790.54 | 4,812.79 | 4,421.17 | 3,144 |
| 2023-10-26 | 4,824.67 | 4,894.22 | 4,802.94 | 4,802.94 | 4,412.12 | 3,689 |
| 2023-10-25 | 4,829.48 | 4,864.35 | 4,794.61 | 4,794.61 | 4,404.47 | 48,410 |
| 2023-10-24 | 4,699.64 | 4,830.19 | 4,699.64 | 4,786.67 | 4,397.17 | 9,893 |
| 2023-10-23 | 4,657.86 | 4,753.56 | 4,628.79 | 4,657.86 | 4,278.84 | 5,846 |
| 2023-10-20 | 4,758.49 | 4,784.63 | 4,714.91 | 4,771.56 | 4,383.29 | 22,665 |
| 2023-10-19 | 4,786.85 | 4,786.85 | 4,734.63 | 4,786.85 | 4,397.34 | 11,497 |
| 2023-10-18 | 4,789.44 | 4,817.07 | 4,789.37 | 4,815.47 | 4,423.63 | 5,173 |
| 2023-10-17 | 4,775.53 | 4,853.68 | 4,775.53 | 4,797.24 | 4,406.88 | 25,614 |
| 2023-10-16 | 4,760.02 | 4,846.56 | 4,734.06 | 4,803.29 | 4,412.44 | 7,457 |
| 2023-10-13 | 4,742.06 | 4,750.72 | 4,690.14 | 4,716.10 | 4,332.35 | 18,403 |
| 2023-10-12 | 4,709.77 | 4,770.26 | 4,692.02 | 4,752.98 | 4,366.22 | 2,136 |
| 2023-10-11 | 4,789.05 | 4,797.68 | 4,659.62 | 4,702.76 | 4,320.09 | 19,197 |
| 2023-10-10 | 4,797.99 | 4,797.99 | 4,711.54 | 4,797.99 | 4,407.57 | 45,063 |
| 2023-10-09 | 4,749.45 | 4,801.26 | 4,697.64 | 4,749.45 | 4,362.98 | 4,213 |
| 2023-10-06 | 4,841.71 | 4,884.94 | 4,634.21 | 4,668.79 | 4,288.89 | 25,429 |
| 2023-10-05 | 4,979.68 | 5,022.98 | 4,918.98 | 4,936.38 | 4,534.69 | 6,632 |
| 2023-10-04 | 4,893.12 | 4,971.34 | 4,893.12 | 4,936.43 | 4,534.74 | 6,387 |
| 2023-10-03 | 5,160.35 | 5,160.35 | 4,943.52 | 4,986.89 | 4,581.10 | 10,588 |
| 2023-10-02 | 5,109.50 | 5,109.50 | 5,022.63 | 5,066.20 | 4,653.96 | 7,082 |
| 2023-09-29 | 5,161.25 | 5,179.37 | 5,143.62 | 5,161.25 | 4,741.27 | 6,636 |
| 2023-09-28 | 5,161.63 | 5,161.63 | 5,105.05 | 5,152.68 | 4,733.40 | 24,534 |
| 2023-09-27 | 5,153.97 | 5,179.96 | 5,110.62 | 5,175.63 | 4,754.48 | 6,230 |
| 2023-09-26 | 5,175.02 | 5,175.02 | 5,131.53 | 5,131.53 | 4,713.97 | 40,735 |
| 2023-09-25 | 5,202.69 | 5,202.98 | 5,150.66 | 5,202.69 | 4,779.34 | 20,779 |
| 2023-09-22 | 5,161.51 | 5,191.93 | 5,161.51 | 5,191.93 | 4,769.45 | 1,426 |
| 2023-09-21 | 5,162.12 | 5,205.50 | 5,162.02 | 5,205.50 | 4,781.92 | 8,074 |
| 2023-09-20 | 5,144.05 | 5,165.48 | 5,093.95 | 5,100.82 | 4,685.76 | 3,726 |
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.