Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 4,553.80 | 4,610.94 | 4,465.89 | 4,545.01 | 4,127.88 | 3,189 |
| 2022-12-30 | 4,582.55 | 4,613.60 | 4,551.49 | 4,613.60 | 4,190.18 | 818 |
| 2022-12-29 | 4,637.03 | 4,637.03 | 4,561.81 | 4,601.64 | 4,179.31 | 4,185 |
| 2022-12-28 | 4,941.09 | 4,941.09 | 4,528.97 | 4,605.81 | 4,183.10 | 6,411 |
| 2022-12-23 | 4,540.91 | 4,576.11 | 4,532.05 | 4,576.11 | 4,156.13 | 3,412 |
| 2022-12-22 | 4,538.41 | 4,573.66 | 4,525.20 | 4,573.66 | 4,153.91 | 3,415 |
| 2022-12-21 | 4,452.66 | 4,566.60 | 4,452.66 | 4,566.60 | 4,147.49 | 18,092 |
| 2022-12-20 | 4,434.95 | 4,452.48 | 4,426.19 | 4,426.19 | 4,019.97 | 25,570 |
| 2022-12-19 | 4,426.11 | 4,491.52 | 4,412.25 | 4,456.64 | 4,047.62 | 6,672 |
| 2022-12-16 | 4,420.58 | 4,438.05 | 4,368.16 | 4,420.58 | 4,014.87 | 31,483 |
| 2022-12-15 | 4,410.83 | 4,471.85 | 4,367.25 | 4,367.25 | 3,966.43 | 4,216 |
| 2022-12-14 | 4,445.76 | 4,457.77 | 4,385.68 | 4,428.59 | 4,022.15 | 32,149 |
| 2022-12-13 | 4,428.24 | 4,479.73 | 4,376.75 | 4,471.15 | 4,060.80 | 12,093 |
| 2022-12-12 | 4,357.84 | 4,383.60 | 4,349.25 | 4,379.31 | 3,977.39 | 1,924 |
| 2022-12-09 | 4,308.63 | 4,355.79 | 4,295.10 | 4,355.79 | 3,956.03 | 6,079 |
| 2022-12-08 | 4,296.40 | 4,358.54 | 4,282.59 | 4,358.54 | 3,958.53 | 4,903 |
| 2022-12-07 | 4,287.71 | 4,341.11 | 4,279.09 | 4,319.58 | 3,923.14 | 8,859 |
| 2022-12-06 | 4,339.17 | 4,343.46 | 4,272.15 | 4,274.72 | 3,882.40 | 2,638 |
| 2022-12-05 | 4,394.18 | 4,453.46 | 4,342.48 | 4,342.48 | 3,943.94 | 23,932 |
| 2022-12-02 | 4,363.96 | 4,423.97 | 4,363.96 | 4,406.83 | 4,002.38 | 7,786 |
| 2022-12-01 | 4,376.86 | 4,381.26 | 4,308.47 | 4,376.86 | 3,975.16 | 22,333 |
| 2022-11-30 | 4,357.58 | 4,357.58 | 4,271.12 | 4,335.96 | 3,938.02 | 9,101 |
| 2022-11-29 | 4,371.31 | 4,375.62 | 4,323.84 | 4,328.15 | 3,930.93 | 10,670 |
| 2022-11-28 | 4,370.26 | 4,404.81 | 4,327.07 | 4,396.17 | 3,992.70 | 14,929 |
| 2022-11-25 | 4,362.57 | 4,362.57 | 4,328.74 | 4,353.97 | 3,954.38 | 13,359 |
| 2022-11-24 | 4,347.30 | 4,355.87 | 4,325.86 | 4,355.87 | 3,956.10 | 3,781 |
| 2022-11-23 | 4,368.03 | 4,376.63 | 4,307.84 | 4,368.03 | 3,967.15 | 3,568 |
| 2022-11-22 | 4,363.12 | 4,363.12 | 4,293.87 | 4,345.81 | 3,946.96 | 6,130 |
| 2022-11-21 | 4,255.91 | 4,318.47 | 4,255.91 | 4,309.78 | 3,914.24 | 12,637 |
| 2022-11-18 | 4,248.15 | 4,272.48 | 4,209.93 | 4,261.19 | 3,870.11 | 8,555 |
| 2022-11-17 | 4,226.86 | 4,277.72 | 4,226.86 | 4,244.40 | 3,854.86 | 5,241 |
| 2022-11-16 | 4,372.88 | 4,379.01 | 4,278.39 | 4,291.51 | 3,812.07 | 7,894 |
| 2022-11-15 | 4,356.77 | 4,456.98 | 4,309.72 | 4,400.34 | 3,908.73 | 11,832 |
| 2022-11-14 | 4,381.62 | 4,429.17 | 4,381.62 | 4,402.75 | 3,910.88 | 7,991 |
| 2022-11-11 | 4,436.79 | 4,436.79 | 4,335.08 | 4,344.72 | 3,859.33 | 41,507 |
| 2022-11-10 | 4,296.12 | 4,372.03 | 4,296.12 | 4,358.89 | 3,871.92 | 19,285 |
| 2022-11-09 | 4,369.76 | 4,378.93 | 4,343.32 | 4,367.12 | 3,879.22 | 4,585 |
| 2022-11-08 | 4,300.65 | 4,347.48 | 4,267.39 | 4,274.36 | 3,796.82 | 13,492 |
| 2022-11-07 | 4,209.86 | 4,288.37 | 4,209.86 | 4,270.05 | 3,793.00 | 9,523 |
| 2022-11-04 | 4,277.52 | 4,316.12 | 4,263.55 | 4,267.87 | 3,791.07 | 38,180 |
| 2022-11-03 | 4,149.55 | 4,208.96 | 4,100.67 | 4,202.79 | 3,733.25 | 13,762 |
| 2022-11-02 | 4,145.84 | 4,176.85 | 4,116.56 | 4,146.71 | 3,683.44 | 14,479 |
| 2022-11-01 | 4,169.17 | 4,169.17 | 4,115.77 | 4,121.80 | 3,661.31 | 5,323 |
| 2022-10-31 | 4,084.40 | 4,125.60 | 4,063.79 | 4,116.16 | 3,656.30 | 4,788 |
| 2022-10-28 | 4,059.97 | 4,070.33 | 3,974.14 | 4,051.39 | 3,598.77 | 8,796 |
| 2022-10-27 | 4,040.09 | 4,086.71 | 4,033.19 | 4,035.78 | 3,584.90 | 4,927 |
| 2022-10-26 | 4,052.65 | 4,092.49 | 3,976.45 | 4,065.64 | 3,611.43 | 9,802 |
| 2022-10-25 | 4,135.98 | 4,142.93 | 4,057.78 | 4,066.47 | 3,612.16 | 13,561 |
| 2022-10-24 | 4,029.28 | 4,107.91 | 4,029.28 | 4,084.32 | 3,628.02 | 6,237 |
| 2022-10-21 | 3,990.19 | 4,018.27 | 3,958.61 | 4,000.72 | 3,553.76 | 2,291 |
| 2022-10-20 | 4,016.69 | 4,016.69 | 3,964.53 | 3,964.53 | 3,521.61 | 2,168 |
| 2022-10-19 | 4,043.51 | 4,117.26 | 4,019.16 | 4,021.77 | 3,572.45 | 6,434 |
| 2022-10-18 | 4,151.34 | 4,186.15 | 4,126.97 | 4,129.58 | 3,668.22 | 10,646 |
| 2022-10-17 | 4,027.59 | 4,072.09 | 3,996.68 | 4,070.53 | 3,615.77 | 3,321 |
| 2022-10-14 | 4,090.86 | 4,126.01 | 4,074.00 | 4,090.86 | 3,633.83 | 3,099 |
| 2022-10-13 | 4,004.22 | 4,061.30 | 3,922.73 | 4,043.14 | 3,591.44 | 7,379 |
| 2022-10-12 | 4,035.45 | 4,114.30 | 4,035.45 | 4,113.43 | 3,653.87 | 3,059 |
| 2022-10-11 | 3,967.33 | 4,039.14 | 3,967.33 | 4,019.87 | 3,570.77 | 7,846 |
| 2022-10-10 | 4,022.22 | 4,087.20 | 3,987.09 | 4,083.69 | 3,627.46 | 5,299 |
| 2022-10-07 | 4,043.05 | 4,074.69 | 4,012.77 | 4,021.08 | 3,571.84 | 6,787 |
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.