Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 5,149.80 | 5,149.80 | 5,021.06 | 5,021.06 | 4,612.49 | 4,544 |
| 2023-06-23 | 5,009.06 | 5,171.75 | 5,009.06 | 5,137.50 | 4,719.45 | 4,674 |
| 2023-06-22 | 5,160.04 | 5,160.04 | 5,056.84 | 5,117.04 | 4,700.66 | 6,164 |
| 2023-06-21 | 5,119.56 | 5,141.07 | 5,089.76 | 5,141.07 | 4,722.74 | 4,630 |
| 2023-06-20 | 5,127.43 | 5,157.39 | 5,092.68 | 5,157.39 | 4,737.73 | 30,539 |
| 2023-06-19 | 5,121.86 | 5,215.76 | 5,078.89 | 5,164.54 | 4,744.30 | 5,842 |
| 2023-06-16 | 5,116.73 | 5,150.84 | 5,074.01 | 5,116.73 | 4,700.37 | 9,010 |
| 2023-06-15 | 5,222.25 | 5,222.25 | 5,153.76 | 5,200.85 | 4,777.64 | 10,476 |
| 2023-06-14 | 5,172.68 | 5,215.43 | 5,104.28 | 5,172.68 | 4,751.77 | 11,006 |
| 2023-06-13 | 5,184.86 | 5,184.86 | 5,115.62 | 5,184.86 | 4,762.96 | 17,436 |
| 2023-06-12 | 5,111.72 | 5,132.77 | 5,085.95 | 5,111.72 | 4,695.77 | 4,594 |
| 2023-06-09 | 5,044.82 | 5,087.57 | 5,002.06 | 5,002.06 | 4,595.04 | 6,124 |
| 2023-06-08 | 5,026.72 | 5,061.09 | 5,009.54 | 5,026.72 | 4,617.69 | 7,620 |
| 2023-06-07 | 5,112.72 | 5,112.72 | 5,018.20 | 5,048.28 | 4,637.49 | 4,238 |
| 2023-06-06 | 5,074.92 | 5,109.38 | 5,023.15 | 5,040.45 | 4,630.30 | 6,947 |
| 2023-06-05 | 5,092.70 | 5,118.59 | 5,092.48 | 5,092.70 | 4,678.30 | 49,946 |
| 2023-06-02 | 5,026.57 | 5,073.83 | 4,983.61 | 5,069.53 | 4,657.02 | 36,358 |
| 2023-06-01 | 5,014.32 | 5,055.46 | 4,971.46 | 4,992.89 | 4,586.61 | 9,954 |
| 2023-05-31 | 4,989.01 | 5,006.22 | 4,911.60 | 4,967.51 | 4,563.29 | 12,943 |
| 2023-05-30 | 5,013.66 | 5,078.49 | 4,996.37 | 5,078.49 | 4,665.25 | 34,548 |
| 2023-05-26 | 5,104.26 | 5,121.63 | 5,086.90 | 5,121.63 | 4,704.87 | 31,307 |
| 2023-05-25 | 5,175.29 | 5,175.29 | 5,105.70 | 5,131.80 | 4,714.21 | 12,349 |
| 2023-05-24 | 5,135.15 | 5,221.98 | 5,117.75 | 5,135.15 | 4,717.30 | 30,511 |
| 2023-05-23 | 5,205.96 | 5,421.57 | 5,162.57 | 5,162.57 | 4,742.49 | 9,848 |
| 2023-05-22 | 5,304.07 | 5,325.81 | 5,269.29 | 5,325.81 | 4,892.44 | 29,664 |
| 2023-05-19 | 5,290.51 | 5,333.87 | 5,273.16 | 5,290.51 | 4,860.01 | 1,178 |
| 2023-05-18 | 5,424.89 | 5,424.89 | 5,277.25 | 5,381.50 | 4,943.59 | 46,939 |
| 2023-05-17 | 5,337.99 | 5,346.67 | 5,268.47 | 5,337.99 | 4,903.63 | 41,288 |
| 2023-05-16 | 5,243.68 | 5,304.55 | 5,243.68 | 5,304.55 | 4,872.91 | 23,165 |
| 2023-05-15 | 5,254.70 | 5,341.55 | 5,237.33 | 5,341.55 | 4,906.90 | 6,565 |
| 2023-05-12 | 5,226.33 | 5,313.44 | 5,226.25 | 5,313.44 | 4,881.08 | 9,003 |
| 2023-05-11 | 5,231.22 | 5,231.30 | 5,187.63 | 5,187.63 | 4,765.50 | 30,421 |
| 2023-05-10 | 5,191.63 | 5,217.72 | 5,191.56 | 5,217.72 | 4,738.86 | 23,207 |
| 2023-05-09 | 5,158.39 | 5,210.58 | 5,132.34 | 5,210.50 | 4,732.29 | 3,147 |
| 2023-05-05 | 5,208.16 | 5,212.53 | 5,173.27 | 5,212.53 | 4,734.14 | 6,686 |
| 2023-05-04 | 5,075.20 | 5,267.71 | 5,075.20 | 5,184.58 | 4,708.76 | 7,727 |
| 2023-05-03 | 5,238.77 | 5,291.68 | 5,225.54 | 5,225.54 | 4,745.95 | 2,948 |
| 2023-05-02 | 5,154.46 | 5,242.65 | 5,083.97 | 5,154.46 | 4,681.40 | 96,218 |
| 2023-04-28 | 5,068.09 | 5,102.12 | 5,068.09 | 5,094.44 | 4,626.89 | 2,683 |
| 2023-04-27 | 5,130.61 | 5,151.72 | 5,104.12 | 5,121.78 | 4,651.72 | 3,504 |
| 2023-04-26 | 5,092.64 | 5,136.92 | 5,083.71 | 5,136.92 | 4,665.47 | 3,186 |
| 2023-04-25 | 5,089.76 | 5,134.02 | 5,010.09 | 5,134.02 | 4,662.83 | 7,162 |
| 2023-04-24 | 4,955.89 | 4,995.71 | 4,955.89 | 4,978.01 | 4,521.15 | 10,930 |
| 2023-04-21 | 4,823.61 | 5,027.18 | 4,823.61 | 4,978.50 | 4,521.59 | 19,300 |
| 2023-04-20 | 5,024.08 | 5,024.08 | 4,880.85 | 5,024.08 | 4,562.99 | 3,248 |
| 2023-04-19 | 4,885.11 | 5,017.14 | 4,876.31 | 5,017.14 | 4,556.69 | 9,151 |
| 2023-04-18 | 4,860.46 | 4,860.54 | 4,831.16 | 4,851.64 | 4,406.37 | 9,780 |
| 2023-04-17 | 4,811.92 | 4,900.21 | 4,811.92 | 4,900.21 | 4,450.49 | 21,123 |
| 2023-04-14 | 4,758.95 | 4,847.40 | 4,758.95 | 4,798.75 | 4,358.34 | 8,047 |
| 2023-04-13 | 4,724.36 | 4,786.18 | 4,724.36 | 4,746.44 | 4,310.83 | 2,224 |
| 2023-04-12 | 4,781.44 | 4,781.44 | 4,733.01 | 4,733.01 | 4,298.63 | 7,335 |
| 2023-04-11 | 4,695.53 | 4,783.41 | 4,695.53 | 4,717.47 | 4,284.52 | 32,889 |
| 2023-04-06 | 4,734.64 | 4,752.21 | 4,708.29 | 4,721.47 | 4,288.15 | 5,053 |
| 2023-04-05 | 4,644.50 | 4,775.95 | 4,644.50 | 4,710.22 | 4,277.93 | 3,815 |
| 2023-04-04 | 4,601.30 | 4,811.65 | 4,601.30 | 4,601.30 | 4,179.01 | 49,063 |
| 2023-04-03 | 4,786.83 | 4,795.61 | 4,720.96 | 4,720.96 | 4,287.68 | 2,686 |
| 2023-03-31 | 4,762.47 | 4,780.05 | 4,700.96 | 4,780.05 | 4,341.35 | 2,633 |
| 2023-03-30 | 4,711.25 | 4,755.32 | 4,702.44 | 4,715.66 | 4,282.87 | 136,637 |
| 2023-03-29 | 4,839.00 | 4,839.00 | 4,645.44 | 4,689.43 | 4,259.05 | 13,091 |
| 2023-03-28 | 4,622.53 | 4,657.68 | 4,613.90 | 4,657.68 | 4,230.21 | 42,732 |
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.