Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 7,810.00 | 7,905.00 | 7,725.00 | 7,790.00 | 7,790.00 | 196,473 |
| 2026-07-22 | 8,105.00 | 8,110.00 | 7,870.00 | 7,895.00 | 7,895.00 | 230,021 |
| 2026-07-21 | 7,735.00 | 7,940.00 | 7,735.00 | 7,940.00 | 7,940.00 | 119,411 |
| 2026-07-20 | 7,825.00 | 7,905.00 | 7,745.00 | 7,890.00 | 7,890.00 | 105,336 |
| 2026-07-17 | 7,900.00 | 7,995.00 | 7,865.00 | 7,875.00 | 7,875.00 | 153,651 |
| 2026-07-16 | 7,655.00 | 7,910.00 | 7,655.00 | 7,905.00 | 7,905.00 | 105,516 |
| 2026-07-15 | 7,710.00 | 7,870.00 | 7,670.00 | 7,810.00 | 7,810.00 | 96,017 |
| 2026-07-14 | 7,825.00 | 7,985.00 | 7,825.00 | 7,915.00 | 7,915.00 | 112,052 |
| 2026-07-13 | 7,925.00 | 8,015.00 | 7,880.00 | 7,890.00 | 7,890.00 | 89,747 |
| 2026-07-10 | 7,830.00 | 7,955.00 | 7,810.00 | 7,900.00 | 7,900.00 | 136,248 |
| 2026-07-09 | 7,875.00 | 7,910.00 | 7,785.00 | 7,790.00 | 7,790.00 | 148,434 |
| 2026-07-08 | 7,995.00 | 8,030.00 | 7,935.00 | 7,990.00 | 7,990.00 | 217,070 |
| 2026-07-07 | 7,990.00 | 8,185.00 | 7,935.00 | 8,070.00 | 8,070.00 | 114,201 |
| 2026-07-06 | 8,035.00 | 8,055.00 | 7,900.00 | 7,920.00 | 7,920.00 | 236,909 |
| 2026-07-03 | 7,995.00 | 8,035.00 | 7,920.00 | 8,035.00 | 8,035.00 | 41,135 |
| 2026-07-02 | 7,970.00 | 8,090.00 | 7,920.00 | 7,970.00 | 7,970.00 | 170,235 |
| 2026-07-01 | 7,750.00 | 7,935.00 | 7,545.00 | 7,935.00 | 7,935.00 | 223,131 |
| 2026-06-30 | 7,635.00 | 7,680.00 | 7,565.00 | 7,570.00 | 7,570.00 | 241,886 |
| 2026-06-29 | 7,640.00 | 7,760.10 | 7,615.00 | 7,685.00 | 7,685.00 | 115,576 |
| 2026-06-26 | 7,585.00 | 7,640.00 | 7,560.00 | 7,635.00 | 7,635.00 | 168,465 |
| 2026-06-25 | 7,430.00 | 7,630.00 | 7,430.00 | 7,550.00 | 7,550.00 | 141,417 |
| 2026-06-24 | 7,390.00 | 7,595.00 | 7,390.00 | 7,560.00 | 7,560.00 | 89,192 |
| 2026-06-23 | 7,315.00 | 7,480.00 | 7,315.00 | 7,420.00 | 7,420.00 | 141,032 |
| 2026-06-22 | 7,270.00 | 7,385.00 | 7,255.00 | 7,385.00 | 7,385.00 | 65,293 |
| 2026-06-19 | 7,350.00 | 7,390.00 | 7,320.00 | 7,345.00 | 7,345.00 | 1,187,970 |
| 2026-06-18 | 7,315.00 | 7,395.00 | 7,285.00 | 7,370.00 | 7,370.00 | 112,845 |
| 2026-06-17 | 7,415.00 | 7,415.00 | 7,290.00 | 7,375.00 | 7,375.00 | 113,461 |
| 2026-06-16 | 7,460.00 | 7,495.00 | 7,375.00 | 7,405.00 | 7,405.00 | 146,541 |
| 2026-06-15 | 7,470.00 | 7,470.00 | 7,365.00 | 7,440.00 | 7,440.00 | 317,583 |
| 2026-06-12 | 7,325.00 | 7,385.00 | 7,305.00 | 7,345.00 | 7,345.00 | 119,017 |
| 2026-06-11 | 7,295.00 | 7,360.00 | 7,280.00 | 7,330.00 | 7,330.00 | 160,464 |
| 2026-06-10 | 7,250.00 | 7,375.00 | 7,225.00 | 7,335.00 | 7,335.00 | 147,707 |
| 2026-06-09 | 7,125.00 | 7,295.00 | 7,080.00 | 7,265.00 | 7,265.00 | 162,597 |
| 2026-06-08 | 7,080.00 | 7,130.00 | 7,040.00 | 7,105.00 | 7,105.00 | 184,602 |
| 2026-06-05 | 6,980.00 | 7,040.00 | 6,895.00 | 7,040.00 | 7,040.00 | 250,514 |
| 2026-06-04 | 6,910.00 | 7,040.00 | 6,885.00 | 6,940.00 | 6,940.00 | 196,981 |
| 2026-06-03 | 6,730.00 | 6,915.00 | 6,725.00 | 6,870.00 | 6,870.00 | 145,112 |
| 2026-06-02 | 6,715.00 | 6,770.00 | 6,605.00 | 6,755.00 | 6,755.00 | 142,800 |
| 2026-06-01 | 6,735.00 | 6,765.00 | 6,645.00 | 6,685.00 | 6,685.00 | 203,506 |
| 2026-05-29 | 6,900.00 | 6,900.00 | 6,745.00 | 6,760.00 | 6,760.00 | 238,206 |
| 2026-05-28 | 7,075.00 | 7,075.00 | 6,890.00 | 6,930.00 | 6,930.00 | 176,010 |
| 2026-05-27 | 7,060.00 | 7,085.00 | 6,950.00 | 7,085.00 | 7,085.00 | 121,875 |
| 2026-05-26 | 7,025.00 | 7,030.00 | 6,885.00 | 6,925.00 | 6,925.00 | 133,390 |
| 2026-05-22 | 7,015.00 | 7,030.00 | 6,925.00 | 6,960.00 | 6,960.00 | 178,762 |
| 2026-05-21 | 6,875.00 | 6,975.00 | 6,870.00 | 6,945.00 | 6,945.00 | 125,714 |
| 2026-05-20 | 6,880.00 | 6,935.00 | 6,815.00 | 6,925.00 | 6,925.00 | 173,732 |
| 2026-05-19 | 6,865.00 | 6,935.00 | 6,800.00 | 6,865.00 | 6,865.00 | 96,001 |
| 2026-05-18 | 6,655.00 | 6,865.00 | 6,643.08 | 6,810.00 | 6,810.00 | 94,217 |
| 2026-05-15 | 6,715.00 | 6,770.00 | 6,695.00 | 6,725.00 | 6,725.00 | 456,742 |
| 2026-05-14 | 6,835.00 | 6,855.00 | 6,700.00 | 6,720.00 | 6,720.00 | 69,424 |
| 2026-05-13 | 6,805.00 | 6,935.00 | 6,750.00 | 6,770.00 | 6,698.81 | 98,837 |
| 2026-05-12 | 6,765.00 | 6,945.00 | 6,760.00 | 6,915.00 | 6,842.28 | 201,286 |
| 2026-05-11 | 7,000.00 | 7,065.00 | 6,800.00 | 6,800.00 | 6,728.49 | 183,467 |
| 2026-05-08 | 6,910.00 | 6,950.00 | 6,860.00 | 6,905.00 | 6,832.39 | 113,650 |
| 2026-05-07 | 7,045.00 | 7,050.00 | 6,880.00 | 6,930.00 | 6,857.12 | 273,279 |
| 2026-05-06 | 6,950.00 | 7,085.00 | 6,940.00 | 7,045.00 | 6,970.92 | 128,022 |
| 2026-05-05 | 6,860.00 | 6,930.00 | 6,775.00 | 6,900.00 | 6,827.44 | 138,902 |
| 2026-05-01 | 6,970.00 | 7,040.00 | 6,880.00 | 6,995.00 | 6,921.44 | 63,488 |
| 2026-04-30 | 7,000.00 | 7,065.00 | 6,960.00 | 6,990.00 | 6,916.49 | 167,885 |
| 2026-04-29 | 7,245.00 | 7,265.00 | 7,000.00 | 7,030.00 | 6,956.07 | 195,873 |
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.