Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 4,622.53 | 4,657.68 | 4,613.90 | 4,657.68 | 4,230.21 | 42,732 |
| 2023-03-27 | 4,664.69 | 4,669.09 | 4,633.95 | 4,655.91 | 4,228.60 | 1,273 |
| 2023-03-24 | 4,616.59 | 4,634.19 | 4,594.09 | 4,629.79 | 4,204.88 | 2,414 |
| 2023-03-23 | 4,666.57 | 4,725.97 | 4,617.82 | 4,631.22 | 4,206.18 | 9,426 |
| 2023-03-22 | 4,649.76 | 4,693.87 | 4,649.76 | 4,693.87 | 4,263.09 | 4,113 |
| 2023-03-21 | 4,610.06 | 4,649.80 | 4,601.23 | 4,627.73 | 4,203.01 | 6,675 |
| 2023-03-20 | 4,548.94 | 4,575.18 | 4,496.45 | 4,548.94 | 4,131.45 | 49,245 |
| 2023-03-17 | 4,612.66 | 4,669.59 | 4,530.61 | 4,533.73 | 4,117.64 | 5,074 |
| 2023-03-16 | 4,630.00 | 4,638.77 | 4,581.28 | 4,630.00 | 4,205.07 | 6,714 |
| 2023-03-15 | 4,588.21 | 4,647.05 | 4,535.68 | 4,588.21 | 4,167.12 | 11,551 |
| 2023-03-14 | 4,537.83 | 4,652.60 | 4,533.42 | 4,652.60 | 4,225.60 | 10,183 |
| 2023-03-13 | 4,502.22 | 4,521.66 | 4,427.18 | 4,511.05 | 4,097.04 | 8,969 |
| 2023-03-10 | 4,513.11 | 4,531.66 | 4,473.37 | 4,504.28 | 4,090.89 | 5,487 |
| 2023-03-09 | 4,641.29 | 4,641.29 | 4,561.07 | 4,561.07 | 4,142.47 | 6,134 |
| 2023-03-08 | 4,631.07 | 4,675.64 | 4,631.07 | 4,644.44 | 4,218.19 | 3,835 |
| 2023-03-07 | 4,629.50 | 4,658.21 | 4,629.50 | 4,635.92 | 4,210.45 | 3,365 |
| 2023-03-06 | 4,647.10 | 4,647.10 | 4,624.90 | 4,633.78 | 4,208.51 | 2,756 |
| 2023-03-03 | 4,636.46 | 4,654.16 | 4,628.10 | 4,636.46 | 4,210.94 | 2,437 |
| 2023-03-02 | 4,650.89 | 4,650.89 | 4,531.06 | 4,642.01 | 4,215.98 | 21,847 |
| 2023-03-01 | 4,657.37 | 4,657.37 | 4,515.16 | 4,515.16 | 4,100.77 | 4,132 |
| 2023-02-28 | 4,607.63 | 4,607.63 | 4,572.01 | 4,581.35 | 4,160.89 | 5,160 |
| 2023-02-27 | 4,636.94 | 4,676.30 | 4,636.94 | 4,672.21 | 4,243.41 | 4,497 |
| 2023-02-24 | 4,621.84 | 4,631.80 | 4,595.35 | 4,617.42 | 4,193.65 | 82,069 |
| 2023-02-23 | 4,551.81 | 4,635.53 | 4,551.81 | 4,617.90 | 4,194.09 | 50,127 |
| 2023-02-22 | 4,483.39 | 4,540.64 | 4,483.39 | 4,527.43 | 4,111.91 | 2,442 |
| 2023-02-21 | 4,629.12 | 4,629.12 | 4,497.11 | 4,497.11 | 4,084.38 | 79,669 |
| 2023-02-20 | 4,624.34 | 4,690.97 | 4,602.06 | 4,690.97 | 4,260.45 | 4,104 |
| 2023-02-17 | 4,674.75 | 4,701.41 | 4,621.43 | 4,674.75 | 4,245.72 | 17,232 |
| 2023-02-16 | 4,638.31 | 4,731.61 | 4,593.88 | 4,709.40 | 4,277.18 | 11,392 |
| 2023-02-15 | 4,643.29 | 4,714.45 | 4,643.29 | 4,678.87 | 4,249.46 | 7,868 |
| 2023-02-14 | 4,619.78 | 4,641.82 | 4,606.55 | 4,637.41 | 4,211.80 | 5,339 |
| 2023-02-13 | 4,593.06 | 4,597.48 | 4,517.98 | 4,593.06 | 4,171.53 | 3,485 |
| 2023-02-10 | 4,543.94 | 4,552.78 | 4,513.00 | 4,543.94 | 4,126.92 | 23,441 |
| 2023-02-09 | 4,580.52 | 4,584.94 | 4,518.62 | 4,580.52 | 4,160.13 | 9,330 |
| 2023-02-08 | 4,515.16 | 4,564.00 | 4,497.40 | 4,564.00 | 4,145.13 | 3,045 |
| 2023-02-07 | 4,576.14 | 4,594.20 | 4,531.63 | 4,558.34 | 4,139.99 | 6,334 |
| 2023-02-06 | 4,632.08 | 4,654.73 | 4,578.48 | 4,591.88 | 4,170.45 | 5,539 |
| 2023-02-03 | 4,595.98 | 4,649.88 | 4,595.98 | 4,618.50 | 4,194.63 | 2,342 |
| 2023-02-02 | 4,551.50 | 4,613.79 | 4,547.05 | 4,573.74 | 4,153.98 | 6,887 |
| 2023-02-01 | 4,558.93 | 4,581.08 | 4,524.47 | 4,536.78 | 4,120.41 | 3,535 |
| 2023-01-31 | 4,512.34 | 4,534.40 | 4,459.45 | 4,516.75 | 4,102.22 | 7,062 |
| 2023-01-30 | 4,442.67 | 4,482.18 | 4,416.33 | 4,477.79 | 4,066.84 | 13,309 |
| 2023-01-27 | 4,460.77 | 4,521.39 | 4,443.14 | 4,456.38 | 4,047.39 | 9,612 |
| 2023-01-26 | 4,497.79 | 4,510.97 | 4,475.83 | 4,497.79 | 4,085.00 | 2,561 |
| 2023-01-25 | 4,489.97 | 4,494.38 | 4,463.50 | 4,481.14 | 4,069.88 | 12,782 |
| 2023-01-24 | 4,512.88 | 4,512.88 | 4,477.55 | 4,495.21 | 4,082.66 | 16,437 |
| 2023-01-23 | 4,505.31 | 4,539.39 | 4,487.75 | 4,496.53 | 4,083.85 | 19,441 |
| 2023-01-20 | 4,483.55 | 4,536.01 | 4,483.55 | 4,501.06 | 4,087.97 | 4,472 |
| 2023-01-19 | 4,556.92 | 4,561.28 | 4,491.44 | 4,539.46 | 4,122.84 | 16,648 |
| 2023-01-18 | 4,615.10 | 4,632.58 | 4,553.92 | 4,571.40 | 4,151.85 | 6,151 |
| 2023-01-17 | 4,679.67 | 4,679.67 | 4,538.85 | 4,670.87 | 4,242.19 | 9,297 |
| 2023-01-16 | 4,616.31 | 4,638.49 | 4,577.88 | 4,620.75 | 4,196.67 | 10,690 |
| 2023-01-13 | 4,614.62 | 4,619.05 | 4,583.53 | 4,601.32 | 4,179.03 | 7,518 |
| 2023-01-12 | 4,658.47 | 4,673.87 | 4,600.69 | 4,614.02 | 4,190.56 | 11,832 |
| 2023-01-11 | 4,625.11 | 4,642.85 | 4,594.00 | 4,594.07 | 4,172.44 | 9,378 |
| 2023-01-10 | 4,627.87 | 4,627.87 | 4,583.71 | 4,583.71 | 4,163.03 | 5,611 |
| 2023-01-09 | 4,704.89 | 4,704.89 | 4,616.71 | 4,643.21 | 4,217.07 | 5,874 |
| 2023-01-06 | 4,682.30 | 4,691.10 | 4,641.81 | 4,673.50 | 4,244.58 | 3,209 |
| 2023-01-05 | 4,661.76 | 4,700.71 | 4,621.04 | 4,700.71 | 4,269.29 | 11,276 |
| 2023-01-04 | 4,556.43 | 4,587.25 | 4,538.82 | 4,587.25 | 4,166.25 | 43,840 |
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.