Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 4,277.10 | 4,289.78 | 4,213.71 | 4,213.71 | 3,742.95 | 2,216 |
| 2022-07-11 | 4,309.99 | 4,369.38 | 4,280.29 | 4,280.29 | 3,802.10 | 1,356 |
| 2022-07-08 | 4,333.83 | 4,351.67 | 4,305.93 | 4,305.93 | 3,824.87 | 2,055 |
| 2022-07-07 | 4,271.76 | 4,320.19 | 4,241.46 | 4,297.18 | 3,817.10 | 3,582 |
| 2022-07-06 | 4,348.28 | 4,399.64 | 4,252.59 | 4,318.33 | 3,835.88 | 113,681 |
| 2022-07-05 | 4,315.32 | 4,381.49 | 4,246.55 | 4,246.55 | 3,772.12 | 4,896 |
| 2022-07-04 | 4,404.99 | 4,409.29 | 4,293.15 | 4,370.58 | 3,882.30 | 1,859 |
| 2022-07-01 | 4,258.56 | 4,368.70 | 4,229.13 | 4,345.12 | 3,859.68 | 4,260 |
| 2022-06-30 | 4,214.68 | 4,278.71 | 4,196.61 | 4,196.61 | 3,727.76 | 2,491 |
| 2022-06-29 | 4,322.10 | 4,334.94 | 4,246.03 | 4,296.17 | 3,816.20 | 806 |
| 2022-06-28 | 4,339.74 | 4,363.71 | 4,331.12 | 4,335.43 | 3,851.08 | 572 |
| 2022-06-27 | 4,229.35 | 4,328.41 | 4,229.35 | 4,302.57 | 3,821.89 | 13,437 |
| 2022-06-24 | 4,191.35 | 4,199.78 | 4,166.33 | 4,199.78 | 3,730.58 | 1,144 |
| 2022-06-23 | 4,177.60 | 4,193.04 | 4,131.28 | 4,156.16 | 3,691.83 | 2,793 |
| 2022-06-22 | 4,161.94 | 4,187.23 | 4,158.02 | 4,175.24 | 3,708.78 | 23,382 |
| 2022-06-21 | 4,186.75 | 4,187.29 | 4,166.18 | 4,171.27 | 3,705.26 | 2,949 |
| 2022-06-20 | 4,157.81 | 4,157.81 | 4,131.03 | 4,131.03 | 3,669.51 | 2,544 |
| 2022-06-17 | 4,127.88 | 4,185.40 | 4,072.94 | 4,185.40 | 3,717.81 | 4,733 |
| 2022-06-16 | 4,027.39 | 4,151.06 | 4,018.80 | 4,018.84 | 3,569.85 | 3,899 |
| 2022-06-15 | 4,253.23 | 4,305.00 | 4,158.33 | 4,244.61 | 3,770.40 | 25,300 |
| 2022-06-14 | 4,219.88 | 4,232.02 | 4,192.99 | 4,192.99 | 3,724.55 | 2,520 |
| 2022-06-13 | 4,226.56 | 4,329.64 | 4,196.49 | 4,196.49 | 3,727.66 | 22,932 |
| 2022-06-10 | 4,313.05 | 4,326.00 | 4,248.72 | 4,295.99 | 3,816.04 | 2,172 |
| 2022-06-09 | 4,280.24 | 4,303.17 | 4,234.05 | 4,297.23 | 3,817.14 | 2,078 |
| 2022-06-08 | 4,287.74 | 4,313.46 | 4,257.30 | 4,262.16 | 3,785.99 | 1,234 |
| 2022-06-07 | 4,271.48 | 4,302.34 | 4,261.98 | 4,297.01 | 3,816.94 | 1,397 |
| 2022-06-06 | 4,337.03 | 4,345.57 | 4,260.20 | 4,307.15 | 3,825.96 | 3,384 |
| 2022-06-01 | 4,225.51 | 4,225.51 | 4,158.93 | 4,178.56 | 3,711.73 | 6,312 |
| 2022-05-31 | 4,224.48 | 4,262.06 | 4,214.62 | 4,232.98 | 3,760.07 | 16,648 |
| 2022-05-30 | 4,289.59 | 4,317.60 | 4,245.14 | 4,245.14 | 3,770.87 | 4,071 |
| 2022-05-27 | 4,279.08 | 4,283.32 | 4,233.10 | 4,279.08 | 3,801.02 | 2,660 |
| 2022-05-26 | 4,244.72 | 4,270.29 | 4,199.04 | 4,253.25 | 3,778.07 | 1,749 |
| 2022-05-25 | 4,247.80 | 4,256.31 | 4,234.69 | 4,247.80 | 3,773.23 | 17,676 |
| 2022-05-24 | 4,262.51 | 4,316.29 | 4,262.51 | 4,286.32 | 3,807.45 | 11,190 |
| 2022-05-23 | 4,234.14 | 4,275.82 | 4,166.26 | 4,242.62 | 3,768.64 | 4,785 |
| 2022-05-20 | 4,168.46 | 4,171.72 | 4,129.37 | 4,158.16 | 3,693.61 | 22,663 |
| 2022-05-19 | 4,111.69 | 4,145.45 | 4,009.95 | 4,009.95 | 3,561.96 | 32,267 |
| 2022-05-18 | 4,251.58 | 4,310.87 | 4,234.64 | 4,234.64 | 3,761.55 | 6,557 |
| 2022-05-17 | 4,207.27 | 4,298.28 | 4,207.27 | 4,274.86 | 3,797.27 | 34,985 |
| 2022-05-16 | 4,194.72 | 4,368.79 | 4,174.34 | 4,339.07 | 3,854.31 | 77,039 |
| 2022-05-13 | 4,048.76 | 4,210.37 | 4,040.05 | 4,176.34 | 3,709.76 | 4,992 |
| 2022-05-12 | 3,942.74 | 4,024.49 | 3,840.55 | 3,840.55 | 3,411.49 | 5,442 |
| 2022-05-11 | 4,018.87 | 4,066.04 | 3,996.60 | 4,051.09 | 3,555.64 | 69,081 |
| 2022-05-10 | 4,015.81 | 4,015.81 | 3,940.46 | 3,968.72 | 3,483.34 | 7,385 |
| 2022-05-09 | 3,910.30 | 4,068.93 | 3,879.50 | 3,910.30 | 3,432.07 | 10,467 |
| 2022-05-06 | 3,911.92 | 3,991.65 | 3,911.92 | 3,979.60 | 3,492.90 | 4,646 |
| 2022-05-05 | 4,119.10 | 4,127.61 | 4,089.31 | 4,089.31 | 3,589.18 | 2,514 |
| 2022-05-04 | 3,965.76 | 4,026.66 | 3,964.07 | 3,986.86 | 3,499.26 | 3,317 |
| 2022-05-03 | 3,992.69 | 4,026.38 | 3,964.05 | 4,013.74 | 3,522.86 | 13,622 |
| 2022-04-29 | 4,058.47 | 4,134.09 | 4,058.47 | 4,092.08 | 3,591.62 | 27,642 |
| 2022-04-28 | 4,108.70 | 4,172.89 | 3,863.53 | 3,863.53 | 3,391.02 | 12,040 |
| 2022-04-27 | 4,003.62 | 4,112.97 | 4,003.62 | 4,104.55 | 3,602.57 | 11,892 |
| 2022-04-26 | 4,109.82 | 4,109.82 | 4,011.96 | 4,016.99 | 3,525.71 | 8,791 |
| 2022-04-25 | 4,000.52 | 4,067.90 | 3,955.78 | 4,051.05 | 3,555.61 | 18,902 |
| 2022-04-22 | 3,965.35 | 4,009.20 | 3,944.12 | 4,006.46 | 3,516.47 | 2,957 |
| 2022-04-21 | 3,944.67 | 4,019.56 | 3,901.27 | 4,002.92 | 3,513.36 | 10,148 |
| 2022-04-20 | 3,847.37 | 3,899.01 | 3,812.86 | 3,893.18 | 3,417.04 | 6,397 |
| 2022-04-19 | 3,869.22 | 3,869.22 | 3,711.47 | 3,802.80 | 3,337.72 | 12,694 |
| 2022-04-14 | 3,667.75 | 3,760.27 | 3,618.19 | 3,746.23 | 3,288.06 | 1,604 |
| 2022-04-13 | 3,693.90 | 3,700.55 | 3,661.02 | 3,685.58 | 3,234.83 | 3,147 |
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.