Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 5,085.55 | 5,102.79 | 5,042.42 | 5,064.00 | 4,651.94 | 18,359 |
| 2023-09-18 | 5,053.19 | 5,087.68 | 5,053.19 | 5,066.12 | 4,653.88 | 3,550 |
| 2023-09-15 | 5,076.83 | 5,076.83 | 5,033.65 | 5,055.32 | 4,643.96 | 19,182 |
| 2023-09-14 | 4,981.67 | 5,024.62 | 4,947.31 | 5,024.62 | 4,615.76 | 5,072 |
| 2023-09-13 | 4,942.87 | 4,968.66 | 4,899.81 | 4,942.87 | 4,540.66 | 2,567 |
| 2023-09-12 | 4,955.76 | 4,963.21 | 4,951.28 | 4,963.14 | 4,559.28 | 27,031 |
| 2023-09-11 | 4,906.18 | 4,983.38 | 4,889.03 | 4,953.36 | 4,550.30 | 2,811 |
| 2023-09-08 | 4,934.62 | 4,956.08 | 4,891.71 | 4,956.08 | 4,552.80 | 3,356 |
| 2023-09-07 | 5,019.18 | 5,062.07 | 4,933.38 | 5,062.07 | 4,650.17 | 3,095 |
| 2023-09-06 | 4,921.05 | 4,981.06 | 4,921.05 | 4,951.06 | 4,548.18 | 2,055 |
| 2023-09-05 | 4,947.17 | 4,947.17 | 4,913.06 | 4,925.85 | 4,525.03 | 6,819 |
| 2023-09-04 | 4,992.26 | 4,992.26 | 4,921.73 | 4,979.44 | 4,574.25 | 1,626 |
| 2023-09-01 | 5,010.01 | 5,087.09 | 4,962.16 | 5,010.01 | 4,602.34 | 3,438 |
| 2023-08-31 | 5,053.52 | 5,097.13 | 5,053.52 | 5,096.34 | 4,681.65 | 2,690 |
| 2023-08-30 | 5,057.46 | 5,083.22 | 5,057.46 | 5,066.05 | 4,653.82 | 2,723 |
| 2023-08-29 | 4,945.93 | 5,057.89 | 4,945.93 | 4,945.93 | 4,543.47 | 24,497 |
| 2023-08-25 | 5,011.33 | 5,045.66 | 5,002.75 | 5,041.36 | 4,631.14 | 1,666 |
| 2023-08-24 | 5,013.33 | 5,034.75 | 4,979.05 | 5,034.75 | 4,625.07 | 85 |
| 2023-08-23 | 4,960.16 | 4,962.61 | 4,934.50 | 4,960.16 | 4,556.54 | 2,561 |
| 2023-08-22 | 4,891.57 | 4,891.57 | 4,845.50 | 4,878.78 | 4,481.79 | 6,192 |
| 2023-08-21 | 4,888.21 | 4,897.77 | 4,875.38 | 4,896.77 | 4,498.31 | 4,718 |
| 2023-08-18 | 4,912.02 | 4,912.02 | 4,869.23 | 4,912.02 | 4,512.32 | 2,566 |
| 2023-08-17 | 4,908.26 | 4,950.94 | 4,908.26 | 4,908.26 | 4,508.86 | 3,877 |
| 2023-08-16 | 4,969.20 | 4,982.03 | 4,952.02 | 4,982.03 | 4,576.63 | 6,948 |
| 2023-08-15 | 5,003.91 | 5,063.99 | 4,978.16 | 4,999.62 | 4,592.79 | 5,469 |
| 2023-08-14 | 5,115.72 | 5,115.72 | 5,016.68 | 5,016.68 | 4,608.47 | 4,656 |
| 2023-08-11 | 5,022.78 | 5,040.04 | 5,014.14 | 5,027.09 | 4,618.03 | 11,259 |
| 2023-08-10 | 5,061.70 | 5,087.66 | 5,010.19 | 5,083.33 | 4,669.69 | 5,734 |
| 2023-08-09 | 5,081.12 | 5,089.75 | 5,020.73 | 5,089.75 | 4,675.59 | 7,937 |
| 2023-08-08 | 5,076.99 | 5,102.80 | 5,051.17 | 5,098.50 | 4,683.63 | 11,684 |
| 2023-08-07 | 5,040.17 | 5,040.17 | 5,005.70 | 5,018.63 | 4,610.25 | 4,694 |
| 2023-08-04 | 5,055.04 | 5,080.96 | 5,033.43 | 5,033.43 | 4,623.85 | 7,532 |
| 2023-08-03 | 5,210.05 | 5,210.05 | 4,951.70 | 5,059.35 | 4,647.66 | 18,956 |
| 2023-08-02 | 5,124.99 | 5,189.59 | 4,944.11 | 5,189.59 | 4,767.31 | 9,045 |
| 2023-08-01 | 4,964.48 | 4,964.48 | 4,921.21 | 4,947.27 | 4,544.70 | 3,545 |
| 2023-07-31 | 5,750.00 | 5,789.94 | 5,715.33 | 5,750.00 | 5,282.11 | 1,576 |
| 2023-07-28 | 4,975.58 | 4,997.03 | 4,975.58 | 4,997.03 | 4,590.41 | 5,604 |
| 2023-07-27 | 5,004.69 | 5,026.08 | 4,987.58 | 5,026.08 | 4,617.10 | 5,765 |
| 2023-07-26 | 5,017.22 | 5,060.03 | 4,965.79 | 5,008.66 | 4,601.10 | 2,910 |
| 2023-07-25 | 5,068.45 | 5,068.45 | 5,030.65 | 5,046.98 | 4,636.30 | 4,260 |
| 2023-07-24 | 5,013.58 | 5,072.54 | 5,010.43 | 5,035.19 | 4,625.46 | 12,086 |
| 2023-07-21 | 5,061.23 | 5,095.83 | 4,889.92 | 5,082.86 | 4,669.26 | 5,133 |
| 2023-07-20 | 5,011.67 | 5,063.70 | 5,007.34 | 5,007.34 | 4,599.88 | 24,118 |
| 2023-07-19 | 5,080.31 | 5,080.31 | 4,993.46 | 4,993.46 | 4,587.14 | 3,779 |
| 2023-07-18 | 4,981.59 | 5,024.54 | 4,960.12 | 4,960.12 | 4,556.51 | 15,455 |
| 2023-07-17 | 4,981.49 | 5,031.72 | 4,981.49 | 5,023.13 | 4,614.39 | 16,438 |
| 2023-07-14 | 5,013.43 | 5,056.28 | 5,004.79 | 5,013.43 | 4,605.48 | 2,441 |
| 2023-07-13 | 4,977.42 | 4,977.42 | 4,910.40 | 4,930.46 | 4,529.26 | 45,880 |
| 2023-07-12 | 4,997.05 | 4,997.12 | 4,979.94 | 4,984.21 | 4,578.64 | 21,248 |
| 2023-07-11 | 4,985.22 | 5,010.79 | 4,908.53 | 4,921.31 | 4,520.86 | 8,937 |
| 2023-07-10 | 5,224.25 | 5,224.25 | 5,018.71 | 5,031.56 | 4,622.13 | 8,709 |
| 2023-07-07 | 5,123.17 | 5,174.40 | 5,037.79 | 5,080.48 | 4,667.07 | 12,001 |
| 2023-07-06 | 5,136.07 | 5,144.63 | 5,084.71 | 5,136.07 | 4,718.14 | 6,667 |
| 2023-07-05 | 5,130.25 | 5,130.25 | 5,061.85 | 5,130.25 | 4,712.80 | 6,063 |
| 2023-07-04 | 5,097.40 | 5,114.61 | 5,033.14 | 5,033.14 | 4,623.59 | 3,232 |
| 2023-07-03 | 5,096.78 | 5,122.56 | 5,053.88 | 5,092.48 | 4,678.10 | 1,126 |
| 2023-06-30 | 5,045.88 | 5,063.04 | 5,045.88 | 5,063.04 | 4,651.06 | 25,786 |
| 2023-06-29 | 5,091.31 | 5,112.88 | 5,056.79 | 5,112.88 | 4,696.84 | 10,207 |
| 2023-06-28 | 5,073.62 | 5,121.16 | 5,047.69 | 5,121.16 | 4,704.44 | 4,345 |
| 2023-06-27 | 5,026.09 | 5,090.53 | 4,995.35 | 5,090.53 | 4,676.30 | 10,407 |
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.