Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 4,107.15 | 4,122.97 | 4,024.51 | 4,065.83 | 3,611.59 | 3,991 |
| 2022-10-05 | 4,051.24 | 4,082.88 | 4,037.21 | 4,062.63 | 3,608.76 | 7,847 |
| 2022-10-04 | 3,925.67 | 4,047.91 | 3,925.67 | 4,003.38 | 3,556.12 | 12,429 |
| 2022-10-03 | 3,812.11 | 3,871.30 | 3,811.29 | 3,851.28 | 3,421.01 | 29,134 |
| 2022-09-30 | 3,852.61 | 3,911.58 | 3,852.61 | 3,874.55 | 3,441.68 | 7,520 |
| 2022-09-29 | 3,938.64 | 3,979.35 | 3,805.88 | 3,841.28 | 3,412.13 | 7,737 |
| 2022-09-28 | 3,987.88 | 4,048.88 | 3,987.88 | 4,041.65 | 3,590.11 | 9,269 |
| 2022-09-27 | 4,114.48 | 4,148.41 | 4,043.05 | 4,049.30 | 3,596.91 | 2,592 |
| 2022-09-26 | 4,170.56 | 4,170.56 | 4,117.98 | 4,135.33 | 3,673.33 | 5,116 |
| 2022-09-23 | 4,130.38 | 4,130.38 | 4,101.89 | 4,117.03 | 3,657.07 | 3,424 |
| 2022-09-22 | 4,113.76 | 4,171.28 | 4,089.36 | 4,100.69 | 3,642.56 | 3,422 |
| 2022-09-21 | 4,159.20 | 4,207.08 | 4,083.39 | 4,206.31 | 3,736.38 | 4,443 |
| 2022-09-20 | 4,172.06 | 4,173.46 | 4,112.16 | 4,115.67 | 3,655.86 | 7,444 |
| 2022-09-16 | 4,105.90 | 4,146.49 | 4,105.90 | 4,119.06 | 3,658.88 | 2,132 |
| 2022-09-15 | 4,156.17 | 4,176.12 | 4,133.55 | 4,136.16 | 3,674.07 | 10,920 |
| 2022-09-14 | 4,111.19 | 4,193.67 | 4,101.05 | 4,101.05 | 3,642.88 | 1,516 |
| 2022-09-13 | 4,259.88 | 4,297.24 | 4,218.18 | 4,233.86 | 3,760.85 | 14,493 |
| 2022-09-12 | 4,258.21 | 4,310.14 | 4,220.13 | 4,310.14 | 3,828.61 | 2,870 |
| 2022-09-09 | 4,224.31 | 4,253.02 | 4,163.71 | 4,253.02 | 3,777.87 | 3,329 |
| 2022-09-08 | 4,081.74 | 4,172.74 | 4,081.74 | 4,172.74 | 3,706.56 | 6,745 |
| 2022-09-07 | 4,104.00 | 4,116.27 | 4,091.85 | 4,112.67 | 3,653.20 | 1,962 |
| 2022-09-06 | 4,115.06 | 4,132.12 | 4,102.18 | 4,102.18 | 3,643.88 | 2,141 |
| 2022-09-05 | 4,128.73 | 4,129.59 | 4,100.28 | 4,129.59 | 3,668.23 | 1,783 |
| 2022-09-02 | 4,163.88 | 4,233.13 | 4,101.55 | 4,228.80 | 3,756.36 | 13,298 |
| 2022-09-01 | 4,171.97 | 4,239.20 | 4,163.35 | 4,171.97 | 3,705.87 | 117,926 |
| 2022-08-31 | 4,296.39 | 4,307.90 | 4,275.36 | 4,307.90 | 3,826.62 | 23,757 |
| 2022-08-30 | 4,180.55 | 4,239.55 | 4,180.10 | 4,195.15 | 3,726.47 | 80,789 |
| 2022-08-26 | 4,247.34 | 4,332.29 | 4,245.64 | 4,264.33 | 3,787.92 | 7,036 |
| 2022-08-25 | 4,388.23 | 4,405.12 | 4,363.94 | 4,372.45 | 3,883.96 | 1,760 |
| 2022-08-24 | 4,441.92 | 4,467.21 | 4,426.27 | 4,463.05 | 3,964.44 | 2,181 |
| 2022-08-23 | 4,449.12 | 4,449.12 | 4,386.72 | 4,406.99 | 3,914.64 | 4,211 |
| 2022-08-22 | 4,480.09 | 4,482.20 | 4,446.27 | 4,480.09 | 3,979.57 | 1,523 |
| 2022-08-19 | 4,509.02 | 4,577.08 | 4,509.02 | 4,577.08 | 4,065.73 | 2,166 |
| 2022-08-18 | 4,493.47 | 4,531.44 | 4,493.47 | 4,523.00 | 4,017.69 | 21,545 |
| 2022-08-17 | 4,493.64 | 4,602.83 | 4,488.84 | 4,497.35 | 3,994.91 | 15,492 |
| 2022-08-16 | 4,545.17 | 4,578.84 | 4,514.20 | 4,578.84 | 4,067.29 | 6,386 |
| 2022-08-15 | 4,476.97 | 4,540.27 | 4,453.64 | 4,540.27 | 4,033.03 | 2,546 |
| 2022-08-12 | 4,396.24 | 4,472.33 | 4,377.22 | 4,472.33 | 3,972.68 | 1,815 |
| 2022-08-11 | 4,358.40 | 4,392.08 | 4,332.84 | 4,392.08 | 3,901.40 | 1,074 |
| 2022-08-10 | 4,325.30 | 4,351.48 | 4,311.10 | 4,340.65 | 3,855.72 | 17,822 |
| 2022-08-09 | 4,330.24 | 4,336.46 | 4,292.18 | 4,296.41 | 3,816.41 | 2,975 |
| 2022-08-08 | 4,333.52 | 4,371.46 | 4,312.44 | 4,316.66 | 3,834.40 | 2,143 |
| 2022-08-05 | 4,315.88 | 4,430.02 | 4,315.88 | 4,332.74 | 3,848.69 | 7,902 |
| 2022-08-04 | 4,485.79 | 4,490.85 | 4,334.02 | 4,342.45 | 3,857.31 | 15,617 |
| 2022-08-03 | 4,482.00 | 4,482.00 | 4,433.41 | 4,448.56 | 3,951.56 | 1,735 |
| 2022-08-02 | 4,457.43 | 4,457.43 | 4,382.24 | 4,407.35 | 3,914.96 | 2,818 |
| 2022-08-01 | 4,478.67 | 4,478.67 | 4,370.33 | 4,433.07 | 3,937.80 | 1,537 |
| 2022-07-29 | 4,457.67 | 4,457.67 | 4,392.86 | 4,440.91 | 3,944.77 | 1,228 |
| 2022-07-28 | 4,355.86 | 4,412.16 | 4,355.86 | 4,412.16 | 3,919.23 | 2,852 |
| 2022-07-27 | 4,374.25 | 4,407.90 | 4,348.40 | 4,407.90 | 3,915.45 | 3,030 |
| 2022-07-26 | 4,332.10 | 4,344.61 | 4,315.17 | 4,331.99 | 3,848.02 | 1,118 |
| 2022-07-25 | 4,288.04 | 4,347.42 | 4,288.04 | 4,343.18 | 3,857.96 | 1,439 |
| 2022-07-22 | 4,298.99 | 4,315.99 | 4,169.85 | 4,294.75 | 3,814.94 | 14,653 |
| 2022-07-21 | 4,230.67 | 4,298.91 | 4,215.16 | 4,281.85 | 3,803.48 | 3,569 |
| 2022-07-20 | 4,239.42 | 4,307.53 | 4,239.42 | 4,256.45 | 3,780.92 | 2,780 |
| 2022-07-19 | 4,215.68 | 4,309.36 | 4,150.54 | 4,258.26 | 3,782.53 | 6,510 |
| 2022-07-18 | 4,217.25 | 4,224.03 | 4,185.88 | 4,188.42 | 3,720.49 | 2,243 |
| 2022-07-15 | 4,218.75 | 4,228.96 | 4,169.42 | 4,218.75 | 3,747.43 | 2,007 |
| 2022-07-14 | 4,169.88 | 4,170.30 | 4,152.48 | 4,152.48 | 3,688.57 | 20,287 |
| 2022-07-13 | 4,166.44 | 4,244.83 | 4,162.76 | 4,162.76 | 3,697.70 | 2,639 |
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.