Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 3,661.34 | 3,711.38 | 3,619.64 | 3,703.04 | 3,250.15 | 3,412 |
| 2022-04-11 | 3,643.06 | 3,714.92 | 3,643.06 | 3,697.37 | 3,245.18 | 67,576 |
| 2022-04-08 | 3,704.61 | 3,729.77 | 3,689.12 | 3,702.93 | 3,250.06 | 2,237 |
| 2022-04-07 | 3,665.98 | 3,713.93 | 3,657.63 | 3,674.33 | 3,224.96 | 4,792 |
| 2022-04-06 | 3,720.61 | 3,773.68 | 3,643.31 | 3,678.90 | 3,228.97 | 6,726 |
| 2022-04-05 | 3,715.45 | 3,748.87 | 3,703.79 | 3,732.11 | 3,275.67 | 5,774 |
| 2022-04-04 | 3,764.58 | 3,806.50 | 3,672.35 | 3,701.69 | 3,248.98 | 3,119 |
| 2022-04-01 | 3,780.58 | 3,789.00 | 3,738.48 | 3,751.11 | 3,292.34 | 3,622 |
| 2022-03-31 | 3,802.78 | 3,802.78 | 3,743.66 | 3,745.73 | 3,287.63 | 37,643 |
| 2022-03-30 | 3,839.02 | 3,839.02 | 3,722.49 | 3,722.49 | 3,267.23 | 10,061 |
| 2022-03-29 | 3,756.90 | 3,867.86 | 3,752.67 | 3,841.42 | 3,371.61 | 11,250 |
| 2022-03-28 | 3,723.15 | 3,740.76 | 3,678.30 | 3,678.30 | 3,228.44 | 10,807 |
| 2022-03-25 | 3,680.10 | 3,688.42 | 3,663.44 | 3,671.77 | 3,222.71 | 4,712 |
| 2022-03-24 | 3,694.49 | 3,720.38 | 3,636.05 | 3,681.97 | 3,231.66 | 7,188 |
| 2022-03-23 | 3,777.08 | 3,777.08 | 3,697.14 | 3,715.88 | 3,261.43 | 5,788 |
| 2022-03-22 | 3,740.64 | 3,775.88 | 3,733.99 | 3,744.80 | 3,286.81 | 4,505 |
| 2022-03-21 | 3,819.98 | 3,819.98 | 3,743.63 | 3,769.78 | 3,308.73 | 6,703 |
| 2022-03-18 | 3,817.21 | 3,817.21 | 3,704.70 | 3,787.84 | 3,324.59 | 4,252 |
| 2022-03-17 | 3,968.43 | 3,968.43 | 3,748.90 | 3,759.46 | 3,299.67 | 8,095 |
| 2022-03-16 | 3,755.96 | 3,802.73 | 3,651.44 | 3,802.73 | 3,337.66 | 3,801 |
| 2022-03-15 | 3,695.06 | 3,695.06 | 3,575.81 | 3,617.38 | 3,174.98 | 4,979 |
| 2022-03-14 | 3,614.28 | 3,629.00 | 3,532.17 | 3,629.00 | 3,185.18 | 2,615 |
| 2022-03-11 | 3,507.38 | 3,527.54 | 3,495.44 | 3,523.79 | 3,092.83 | 9,652 |
| 2022-03-10 | 3,504.00 | 3,612.95 | 3,466.23 | 3,466.23 | 3,042.31 | 82,270 |
| 2022-03-09 | 3,538.69 | 3,584.96 | 3,484.30 | 3,563.88 | 3,128.01 | 25,565 |
| 2022-03-08 | 3,360.20 | 3,438.19 | 3,281.38 | 3,312.49 | 2,907.37 | 48,004 |
| 2022-03-07 | 3,452.54 | 3,453.91 | 3,343.34 | 3,355.26 | 2,944.91 | 14,977 |
| 2022-03-04 | 3,614.22 | 3,798.45 | 3,497.74 | 3,519.22 | 3,088.82 | 7,448 |
| 2022-03-03 | 3,810.37 | 3,810.37 | 3,740.83 | 3,783.42 | 3,320.70 | 4,203 |
| 2022-03-02 | 3,786.57 | 3,786.57 | 3,614.49 | 3,782.41 | 3,319.82 | 3,947 |
| 2022-03-01 | 3,694.23 | 3,828.43 | 3,683.93 | 3,690.33 | 3,239.00 | 3,987 |
| 2022-02-28 | 3,917.70 | 3,926.07 | 3,870.75 | 3,880.03 | 3,405.50 | 2,268 |
| 2022-02-25 | 3,877.89 | 3,966.41 | 3,832.85 | 3,966.41 | 3,481.32 | 2,747 |
| 2022-02-24 | 3,838.19 | 3,880.88 | 3,793.82 | 3,834.00 | 3,365.10 | 5,164 |
| 2022-02-23 | 3,982.50 | 4,028.87 | 3,956.79 | 3,967.21 | 3,482.02 | 6,199 |
| 2022-02-22 | 4,005.90 | 4,030.92 | 3,940.89 | 4,028.83 | 3,536.10 | 4,560 |
| 2022-02-21 | 4,073.71 | 4,140.36 | 3,940.33 | 3,971.66 | 3,485.93 | 2,967 |
| 2022-02-18 | 4,095.41 | 4,114.20 | 4,082.89 | 4,114.20 | 3,611.03 | 9,572 |
| 2022-02-17 | 4,093.25 | 4,127.35 | 4,074.40 | 4,087.90 | 3,587.95 | 5,346 |
| 2022-02-16 | 4,167.85 | 4,216.77 | 4,114.29 | 4,176.22 | 3,665.46 | 6,643 |
| 2022-02-15 | 4,249.82 | 4,304.41 | 4,236.27 | 4,258.22 | 3,737.43 | 2,831 |
| 2022-02-14 | 4,195.48 | 4,222.28 | 4,161.02 | 4,222.28 | 3,705.89 | 6,985 |
| 2022-02-11 | 4,271.18 | 4,313.03 | 4,271.18 | 4,304.71 | 3,778.24 | 1,457 |
| 2022-02-10 | 4,341.42 | 4,345.95 | 4,311.95 | 4,341.42 | 3,810.46 | 1,899 |
| 2022-02-09 | 4,319.49 | 4,319.49 | 4,289.85 | 4,294.18 | 3,769.00 | 805 |
| 2022-02-08 | 4,305.46 | 4,330.74 | 4,246.48 | 4,267.55 | 3,745.62 | 31,400 |
| 2022-02-07 | 4,199.60 | 4,271.50 | 4,199.60 | 4,246.12 | 3,726.82 | 2,080 |
| 2022-02-04 | 4,279.02 | 4,279.02 | 4,192.34 | 4,192.34 | 3,679.62 | 2,141 |
| 2022-02-03 | 4,252.94 | 4,307.46 | 4,252.94 | 4,257.13 | 3,736.48 | 2,126 |
| 2022-02-02 | 4,305.25 | 4,324.73 | 4,296.50 | 4,305.25 | 3,778.72 | 1,720 |
| 2022-02-01 | 4,222.12 | 4,249.60 | 4,222.12 | 4,242.94 | 3,724.03 | 1,489 |
| 2022-01-31 | 4,202.76 | 4,261.25 | 4,202.76 | 4,248.71 | 3,729.09 | 1,656 |
| 2022-01-28 | 4,170.21 | 4,195.18 | 4,159.17 | 4,172.29 | 3,662.02 | 22,900 |
| 2022-01-27 | 4,287.44 | 4,324.90 | 4,187.50 | 4,287.44 | 3,763.08 | 5,289 |
| 2022-01-26 | 4,225.56 | 4,254.79 | 4,187.98 | 4,254.79 | 3,734.43 | 4,569 |
| 2022-01-25 | 4,140.22 | 4,165.39 | 4,103.44 | 4,136.46 | 3,630.57 | 6,655 |
| 2022-01-24 | 4,153.52 | 4,254.31 | 4,086.33 | 4,109.42 | 3,606.84 | 10,670 |
| 2022-01-21 | 4,292.85 | 4,298.71 | 4,240.11 | 4,298.71 | 3,772.98 | 2,924 |
| 2022-01-20 | 4,302.09 | 4,308.84 | 4,270.57 | 4,308.84 | 3,781.87 | 28,443 |
| 2022-01-19 | 4,274.17 | 4,298.01 | 4,240.99 | 4,266.13 | 3,744.38 | 2,690 |
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.