Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 7,175.00 | 7,435.00 | 7,135.00 | 7,260.00 | 7,183.65 | 230,542 |
| 2026-04-27 | 7,265.00 | 7,265.00 | 7,085.00 | 7,125.00 | 7,050.07 | 173,676 |
| 2026-04-24 | 7,080.00 | 7,285.00 | 7,080.00 | 7,250.00 | 7,173.76 | 90,091 |
| 2026-04-23 | 7,195.00 | 7,225.00 | 7,080.00 | 7,190.00 | 7,114.39 | 110,103 |
| 2026-04-22 | 7,105.00 | 7,180.00 | 7,075.00 | 7,160.00 | 7,084.71 | 86,369 |
| 2026-04-21 | 7,215.00 | 7,250.00 | 7,105.00 | 7,135.00 | 7,059.97 | 138,659 |
| 2026-04-20 | 7,285.00 | 7,305.00 | 7,235.00 | 7,245.00 | 7,168.81 | 80,230 |
| 2026-04-17 | 7,205.00 | 7,310.00 | 7,145.00 | 7,310.00 | 7,233.13 | 251,452 |
| 2026-04-16 | 7,075.00 | 7,235.00 | 7,065.00 | 7,175.00 | 7,099.55 | 227,074 |
| 2026-04-15 | 7,195.00 | 7,210.00 | 7,055.00 | 7,065.00 | 6,990.70 | 224,034 |
| 2026-04-14 | 7,150.00 | 7,245.00 | 7,120.00 | 7,210.00 | 7,134.18 | 183,888 |
| 2026-04-13 | 7,275.00 | 7,275.00 | 7,175.00 | 7,175.00 | 7,099.55 | 360,301 |
| 2026-04-10 | 7,215.00 | 7,310.00 | 7,205.00 | 7,255.00 | 7,178.71 | 222,859 |
| 2026-04-09 | 7,275.00 | 7,285.00 | 7,160.00 | 7,240.00 | 7,163.86 | 121,571 |
| 2026-04-08 | 7,265.00 | 7,285.00 | 7,040.00 | 7,240.00 | 7,163.86 | 372,930 |
| 2026-04-07 | 6,845.00 | 7,100.00 | 6,845.00 | 7,025.00 | 6,951.13 | 154,369 |
| 2026-04-02 | 6,930.00 | 7,030.00 | 6,920.00 | 7,000.00 | 6,926.39 | 223,929 |
| 2026-04-01 | 6,820.00 | 6,930.00 | 6,770.00 | 6,880.00 | 6,807.65 | 235,399 |
| 2026-03-31 | 6,900.00 | 7,010.00 | 6,830.00 | 6,870.00 | 6,797.76 | 351,466 |
| 2026-03-30 | 6,920.00 | 6,990.00 | 6,840.00 | 6,980.00 | 6,906.60 | 270,520 |
| 2026-03-27 | 7,050.00 | 7,080.00 | 6,940.00 | 6,990.00 | 6,916.49 | 262,036 |
| 2026-03-26 | 6,990.00 | 7,080.00 | 6,950.00 | 7,030.00 | 6,956.07 | 159,921 |
| 2026-03-25 | 6,990.00 | 7,010.00 | 6,910.00 | 6,980.00 | 6,906.60 | 214,097 |
| 2026-03-24 | 7,000.00 | 7,000.00 | 6,890.00 | 6,980.00 | 6,906.60 | 291,804 |
| 2026-03-23 | 6,930.00 | 7,100.00 | 6,880.00 | 6,970.00 | 6,896.70 | 428,650 |
| 2026-03-20 | 7,170.00 | 7,170.00 | 6,860.00 | 6,910.00 | 6,837.33 | 899,340 |
| 2026-03-19 | 7,210.00 | 7,290.00 | 7,120.00 | 7,190.00 | 7,114.39 | 313,136 |
| 2026-03-18 | 7,630.00 | 7,630.00 | 7,310.00 | 7,390.00 | 7,312.29 | 232,694 |
| 2026-03-17 | 7,580.00 | 7,640.00 | 7,560.00 | 7,640.00 | 7,559.66 | 143,452 |
| 2026-03-16 | 7,710.00 | 7,710.00 | 7,610.00 | 7,620.00 | 7,539.87 | 122,968 |
| 2026-03-13 | 7,590.00 | 7,680.00 | 7,460.00 | 7,610.00 | 7,529.97 | 133,213 |
| 2026-03-12 | 7,500.00 | 7,660.00 | 7,480.00 | 7,660.00 | 7,579.45 | 180,159 |
| 2026-03-11 | 7,620.00 | 7,620.00 | 7,420.00 | 7,550.00 | 7,470.60 | 194,842 |
| 2026-03-10 | 7,620.00 | 7,670.00 | 7,530.00 | 7,640.00 | 7,559.66 | 130,381 |
| 2026-03-09 | 7,310.00 | 7,560.00 | 7,310.00 | 7,520.00 | 7,440.92 | 150,807 |
| 2026-03-06 | 7,550.00 | 7,680.00 | 7,460.00 | 7,460.00 | 7,381.55 | 159,584 |
| 2026-03-05 | 7,700.00 | 7,860.00 | 7,660.00 | 7,680.00 | 7,599.24 | 151,729 |
| 2026-03-04 | 7,860.00 | 7,910.00 | 7,720.00 | 7,760.00 | 7,678.40 | 232,148 |
| 2026-03-03 | 8,110.00 | 8,110.00 | 7,840.00 | 7,870.00 | 7,787.24 | 313,643 |
| 2026-03-02 | 8,150.00 | 8,270.00 | 8,130.00 | 8,130.00 | 8,044.51 | 207,702 |
| 2026-02-27 | 8,170.00 | 8,240.00 | 8,050.00 | 8,190.00 | 8,103.87 | 184,432 |
| 2026-02-26 | 7,960.00 | 8,090.00 | 7,960.00 | 7,990.00 | 7,905.98 | 158,077 |
| 2026-02-25 | 8,170.00 | 8,170.00 | 7,900.00 | 7,950.00 | 7,866.40 | 129,056 |
| 2026-02-24 | 8,020.00 | 8,030.00 | 7,920.00 | 7,970.00 | 7,886.19 | 157,840 |
| 2026-02-23 | 7,710.00 | 7,990.00 | 7,710.00 | 7,970.00 | 7,886.19 | 146,102 |
| 2026-02-20 | 7,740.00 | 7,850.00 | 7,740.00 | 7,810.00 | 7,727.87 | 217,075 |
| 2026-02-19 | 7,800.00 | 7,890.00 | 7,740.00 | 7,780.00 | 7,698.19 | 183,839 |
| 2026-02-18 | 7,650.00 | 7,790.00 | 7,640.00 | 7,750.00 | 7,668.50 | 177,522 |
| 2026-02-17 | 7,380.00 | 7,710.00 | 7,340.00 | 7,690.00 | 7,609.13 | 281,088 |
| 2026-02-16 | 7,210.00 | 7,430.00 | 7,210.00 | 7,430.00 | 7,351.87 | 101,382 |
| 2026-02-13 | 7,260.00 | 7,390.00 | 7,210.00 | 7,320.00 | 7,243.02 | 136,466 |
| 2026-02-12 | 7,170.00 | 7,330.00 | 7,120.00 | 7,320.00 | 7,243.02 | 98,027 |
| 2026-02-11 | 7,090.00 | 7,130.00 | 7,030.00 | 7,130.00 | 7,055.02 | 147,136 |
| 2026-02-10 | 7,120.00 | 7,120.00 | 6,960.00 | 7,080.00 | 7,005.55 | 171,461 |
| 2026-02-09 | 7,190.00 | 7,190.00 | 7,060.00 | 7,060.00 | 6,985.76 | 95,416 |
| 2026-02-06 | 7,010.00 | 7,160.00 | 6,950.00 | 7,090.00 | 7,015.44 | 119,860 |
| 2026-02-05 | 6,930.00 | 7,110.00 | 6,910.00 | 7,000.00 | 6,926.39 | 123,406 |
| 2026-02-04 | 6,760.00 | 6,950.00 | 6,750.00 | 6,940.00 | 6,867.02 | 166,338 |
| 2026-02-03 | 6,690.00 | 6,790.00 | 6,660.00 | 6,780.00 | 6,708.70 | 166,973 |
| 2026-02-02 | 6,700.00 | 6,790.00 | 6,690.00 | 6,760.00 | 6,688.91 | 112,169 |
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.