Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 4,309.21 | 4,346.79 | 4,309.03 | 4,346.79 | 3,815.18 | 4,795 |
| 2022-01-17 | 4,319.10 | 4,360.87 | 4,319.10 | 4,360.87 | 3,827.53 | 3,857 |
| 2022-01-14 | 4,328.24 | 4,330.25 | 4,303.18 | 4,319.89 | 3,791.57 | 3,176 |
| 2022-01-13 | 4,310.00 | 4,322.51 | 4,239.22 | 4,322.51 | 3,793.87 | 12,397 |
| 2022-01-12 | 4,276.33 | 4,291.87 | 4,263.62 | 4,288.84 | 3,764.31 | 1,578 |
| 2022-01-11 | 4,255.14 | 4,267.64 | 4,234.30 | 4,259.30 | 3,738.39 | 522 |
| 2022-01-10 | 4,277.73 | 4,284.01 | 4,223.48 | 4,244.34 | 3,725.26 | 1,169 |
| 2022-01-07 | 4,267.99 | 4,288.89 | 4,244.08 | 4,288.89 | 3,764.36 | 36,445 |
| 2022-01-06 | 4,283.60 | 4,283.60 | 4,216.47 | 4,275.25 | 3,752.38 | 5,345 |
| 2022-01-05 | 4,157.23 | 4,263.77 | 4,153.05 | 4,253.33 | 3,733.15 | 5,073 |
| 2022-01-04 | 4,178.77 | 4,199.44 | 4,155.58 | 4,199.44 | 3,685.85 | 1,152 |
| 2021-12-30 | 4,172.57 | 4,172.57 | 4,146.79 | 4,170.47 | 3,660.42 | 1,202 |
| 2021-12-29 | 4,098.84 | 4,204.05 | 4,098.84 | 4,155.65 | 3,647.41 | 1,796 |
| 2021-12-24 | 4,106.04 | 4,128.58 | 4,106.04 | 4,128.58 | 3,623.66 | 185 |
| 2021-12-23 | 4,033.51 | 4,095.08 | 4,016.64 | 4,095.08 | 3,594.25 | 46,104 |
| 2021-12-22 | 4,011.75 | 4,017.29 | 4,007.97 | 4,017.29 | 3,525.98 | 1,821 |
| 2021-12-21 | 4,017.31 | 4,027.52 | 3,903.26 | 4,025.82 | 3,533.46 | 19,017 |
| 2021-12-20 | 3,983.63 | 3,983.63 | 3,911.04 | 3,911.04 | 3,432.72 | 4,333 |
| 2021-12-17 | 4,039.24 | 4,058.79 | 4,023.94 | 4,058.79 | 3,562.40 | 3,997 |
| 2021-12-16 | 4,054.12 | 4,079.56 | 4,018.50 | 4,064.72 | 3,567.60 | 20,599 |
| 2021-12-15 | 4,035.92 | 4,080.27 | 4,027.21 | 4,080.27 | 3,581.25 | 28,180 |
| 2021-12-14 | 4,007.69 | 4,101.39 | 4,007.69 | 4,101.39 | 3,599.79 | 2,575 |
| 2021-12-13 | 4,061.96 | 4,066.72 | 4,020.05 | 4,052.69 | 3,557.04 | 5,158 |
| 2021-12-10 | 4,046.17 | 4,058.99 | 4,023.13 | 4,058.99 | 3,562.57 | 29,503 |
| 2021-12-09 | 4,028.86 | 4,056.95 | 4,010.60 | 4,030.99 | 3,538.00 | 2,022 |
| 2021-12-08 | 4,145.78 | 4,145.78 | 4,034.31 | 4,055.74 | 3,559.72 | 34,277 |
| 2021-12-07 | 4,376.27 | 4,376.27 | 4,116.91 | 4,191.44 | 3,678.83 | 9,325 |
| 2021-12-06 | 4,129.79 | 4,142.57 | 4,005.40 | 4,142.57 | 3,635.93 | 21,499 |
| 2021-12-03 | 3,912.16 | 3,970.90 | 3,907.90 | 3,963.36 | 3,478.64 | 9,390 |
| 2021-12-02 | 3,797.31 | 3,810.06 | 3,734.92 | 3,810.06 | 3,344.09 | 3,288 |
| 2021-12-01 | 3,748.92 | 3,802.11 | 3,735.12 | 3,802.11 | 3,337.11 | 58,346 |
| 2021-11-30 | 3,769.02 | 3,820.72 | 3,760.51 | 3,781.78 | 3,319.27 | 7,108 |
| 2021-11-29 | 3,784.14 | 3,830.75 | 3,784.14 | 3,824.39 | 3,356.67 | 9,741 |
| 2021-11-26 | 3,868.98 | 3,886.99 | 3,779.05 | 3,796.86 | 3,332.51 | 4,253 |
| 2021-11-25 | 4,014.39 | 4,022.81 | 3,940.01 | 3,976.52 | 3,490.19 | 904 |
| 2021-11-24 | 3,900.72 | 3,954.42 | 3,900.72 | 3,928.85 | 3,448.35 | 69,722 |
| 2021-11-23 | 3,941.26 | 3,990.12 | 3,934.42 | 3,968.22 | 3,482.90 | 6,121 |
| 2021-11-22 | 3,865.78 | 3,925.78 | 3,851.09 | 3,925.78 | 3,445.66 | 67,661 |
| 2021-11-19 | 3,868.08 | 3,893.06 | 3,813.42 | 3,813.42 | 3,347.04 | 4,509 |
| 2021-11-18 | 4,045.97 | 4,045.97 | 3,932.29 | 3,944.93 | 3,462.46 | 3,762 |
| 2021-11-17 | 4,115.21 | 4,132.05 | 4,031.22 | 4,048.02 | 3,447.45 | 31,962 |
| 2021-11-16 | 4,178.05 | 4,198.34 | 4,152.67 | 4,184.39 | 3,563.58 | 3,661 |
| 2021-11-15 | 4,170.46 | 4,210.42 | 4,164.03 | 4,187.46 | 3,566.20 | 4,583 |
| 2021-11-12 | 4,216.40 | 4,267.50 | 4,216.40 | 4,220.67 | 3,594.48 | 2,911 |
| 2021-11-11 | 4,296.43 | 4,298.50 | 4,271.59 | 4,290.01 | 3,653.53 | 2,633 |
| 2021-11-10 | 4,261.68 | 4,287.33 | 4,214.66 | 4,214.66 | 3,589.36 | 5,258 |
| 2021-11-09 | 4,210.14 | 4,217.58 | 4,051.99 | 4,184.49 | 3,563.67 | 3,610 |
| 2021-11-08 | 4,016.10 | 4,062.59 | 4,013.96 | 4,013.96 | 3,418.44 | 1,255 |
| 2021-11-05 | 3,995.68 | 4,055.64 | 3,950.29 | 4,029.94 | 3,432.05 | 37,277 |
| 2021-11-04 | 3,953.32 | 3,973.86 | 3,927.65 | 3,938.35 | 3,354.05 | 1,440 |
| 2021-11-03 | 3,902.77 | 3,924.07 | 3,879.03 | 3,901.08 | 3,322.30 | 675 |
| 2021-11-02 | 3,926.36 | 3,933.56 | 3,911.90 | 3,915.73 | 3,334.78 | 1,502 |
| 2021-11-01 | 3,877.20 | 3,911.10 | 3,791.61 | 3,906.86 | 3,327.23 | 18,679 |
| 2021-10-29 | 3,853.98 | 3,883.53 | 3,820.30 | 3,856.09 | 3,283.99 | 4,808 |
| 2021-10-28 | 3,871.55 | 3,871.55 | 3,801.48 | 3,801.48 | 3,237.49 | 42,000 |
| 2021-10-27 | 3,775.70 | 3,872.94 | 3,737.65 | 3,872.94 | 3,298.35 | 7,332 |
| 2021-10-26 | 3,741.09 | 3,823.05 | 3,703.25 | 3,823.05 | 3,255.86 | 4,904 |
| 2021-10-25 | 3,845.84 | 4,157.89 | 3,816.32 | 4,157.89 | 3,541.02 | 511 |
| 2021-10-22 | 3,786.75 | 3,861.58 | 3,786.75 | 3,822.27 | 3,255.19 | 2,610 |
| 2021-10-21 | 3,905.74 | 4,230.16 | 3,837.48 | 4,230.16 | 3,602.56 | 1,651 |
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.