Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 6,600.00 | 6,680.00 | 6,600.00 | 6,650.00 | 6,580.07 | 233,184 |
| 2026-01-29 | 6,620.00 | 6,680.00 | 6,590.00 | 6,600.00 | 6,530.59 | 189,352 |
| 2026-01-28 | 6,520.00 | 6,660.00 | 6,520.00 | 6,630.00 | 6,560.28 | 135,339 |
| 2026-01-27 | 6,460.00 | 6,590.00 | 6,460.00 | 6,520.00 | 6,451.44 | 121,803 |
| 2026-01-26 | 6,550.00 | 6,630.00 | 6,510.00 | 6,590.00 | 6,520.70 | 131,177 |
| 2026-01-23 | 6,610.00 | 6,670.00 | 6,550.00 | 6,550.00 | 6,481.12 | 124,520 |
| 2026-01-22 | 6,660.00 | 6,710.00 | 6,650.00 | 6,680.00 | 6,609.75 | 96,797 |
| 2026-01-21 | 6,660.00 | 6,760.00 | 6,630.00 | 6,630.00 | 6,560.28 | 116,872 |
| 2026-01-20 | 6,560.00 | 6,620.00 | 6,540.00 | 6,610.00 | 6,540.49 | 94,224 |
| 2026-01-19 | 6,670.00 | 6,670.00 | 6,530.00 | 6,530.00 | 6,461.33 | 50,151 |
| 2026-01-16 | 6,670.00 | 6,700.00 | 6,610.00 | 6,640.00 | 6,570.17 | 159,776 |
| 2026-01-15 | 6,570.00 | 6,705.00 | 6,570.00 | 6,690.00 | 6,619.65 | 159,478 |
| 2026-01-14 | 6,450.00 | 6,640.00 | 6,450.00 | 6,600.00 | 6,530.59 | 181,562 |
| 2026-01-13 | 6,510.00 | 6,560.00 | 6,480.00 | 6,540.00 | 6,471.23 | 95,350 |
| 2026-01-12 | 6,590.00 | 6,630.00 | 6,540.00 | 6,540.00 | 6,471.23 | 74,631 |
| 2026-01-09 | 6,520.00 | 6,630.00 | 6,516.65 | 6,600.00 | 6,530.59 | 111,623 |
| 2026-01-08 | 6,340.00 | 6,520.00 | 6,330.00 | 6,470.00 | 6,401.96 | 121,101 |
| 2026-01-07 | 6,390.00 | 6,410.00 | 6,280.00 | 6,340.00 | 6,273.33 | 174,188 |
| 2026-01-06 | 6,390.00 | 6,520.00 | 6,350.00 | 6,370.00 | 6,303.01 | 260,743 |
| 2026-01-05 | 6,600.00 | 6,600.00 | 6,420.00 | 6,490.00 | 6,421.75 | 118,006 |
| 2026-01-02 | 6,900.00 | 6,900.00 | 6,540.00 | 6,570.00 | 6,500.91 | 173,643 |
| 2025-12-31 | 6,900.00 | 6,900.00 | 6,820.00 | 6,850.00 | 6,777.97 | 24,837 |
| 2025-12-30 | 6,750.00 | 6,830.00 | 6,750.00 | 6,830.00 | 6,758.18 | 43,971 |
| 2025-12-29 | 6,840.00 | 6,840.00 | 6,780.00 | 6,800.00 | 6,728.49 | 43,466 |
| 2025-12-24 | 6,820.00 | 6,820.00 | 6,780.00 | 6,790.00 | 6,718.60 | 11,138 |
| 2025-12-23 | 6,810.00 | 6,810.00 | 6,760.00 | 6,780.00 | 6,708.70 | 103,400 |
| 2025-12-22 | 6,880.00 | 6,880.00 | 6,810.00 | 6,820.00 | 6,748.28 | 82,559 |
| 2025-12-19 | 6,680.00 | 6,980.00 | 6,680.00 | 6,980.00 | 6,906.60 | 402,636 |
| 2025-12-18 | 6,890.00 | 6,930.00 | 6,830.00 | 6,880.00 | 6,807.65 | 159,237 |
| 2025-12-17 | 6,920.00 | 6,990.00 | 6,900.00 | 6,930.00 | 6,857.12 | 258,020 |
| 2025-12-16 | 6,940.00 | 6,940.00 | 6,800.00 | 6,850.00 | 6,777.97 | 156,955 |
| 2025-12-15 | 6,810.00 | 6,850.00 | 6,790.00 | 6,840.00 | 6,768.07 | 137,317 |
| 2025-12-12 | 6,690.00 | 6,770.00 | 6,660.00 | 6,770.00 | 6,698.81 | 146,891 |
| 2025-12-11 | 6,770.00 | 6,790.00 | 6,710.00 | 6,720.00 | 6,649.33 | 112,678 |
| 2025-12-10 | 6,740.00 | 6,790.00 | 6,740.00 | 6,750.00 | 6,679.02 | 129,603 |
| 2025-12-09 | 6,750.00 | 6,900.00 | 6,750.00 | 6,840.00 | 6,768.07 | 137,004 |
| 2025-12-08 | 6,830.00 | 6,830.00 | 6,760.00 | 6,770.00 | 6,698.81 | 119,208 |
| 2025-12-05 | 6,800.00 | 6,840.00 | 6,780.00 | 6,830.00 | 6,758.18 | 104,103 |
| 2025-12-04 | 6,890.00 | 6,940.00 | 6,810.00 | 6,830.00 | 6,758.18 | 230,796 |
| 2025-12-03 | 7,010.00 | 7,020.00 | 6,950.00 | 6,950.00 | 6,876.91 | 130,798 |
| 2025-12-02 | 7,100.00 | 7,100.00 | 6,950.00 | 7,010.00 | 6,936.28 | 82,916 |
| 2025-12-01 | 6,960.00 | 6,980.00 | 6,900.00 | 6,970.00 | 6,896.70 | 121,903 |
| 2025-11-28 | 7,000.00 | 7,000.00 | 6,890.00 | 6,950.00 | 6,876.91 | 145,049 |
| 2025-11-27 | 6,970.00 | 6,970.00 | 6,890.00 | 6,940.00 | 6,867.02 | 62,790 |
| 2025-11-26 | 6,810.00 | 6,950.00 | 6,810.00 | 6,910.00 | 6,837.33 | 142,674 |
| 2025-11-25 | 6,810.00 | 6,940.00 | 6,810.00 | 6,930.00 | 6,857.12 | 227,063 |
| 2025-11-24 | 6,970.00 | 6,980.00 | 6,800.00 | 6,820.00 | 6,748.28 | 172,071 |
| 2025-11-21 | 6,880.00 | 7,030.00 | 6,780.00 | 6,950.00 | 6,876.91 | 190,638 |
| 2025-11-20 | 6,870.00 | 6,870.00 | 6,780.00 | 6,830.00 | 6,758.18 | 103,025 |
| 2025-11-19 | 6,840.00 | 6,890.00 | 6,820.00 | 6,830.00 | 6,758.18 | 181,946 |
| 2025-11-18 | 6,840.00 | 6,880.00 | 6,800.00 | 6,810.00 | 6,738.39 | 140,941 |
| 2025-11-17 | 6,860.00 | 6,900.00 | 6,810.00 | 6,890.00 | 6,817.55 | 118,038 |
| 2025-11-14 | 6,850.00 | 6,950.00 | 6,840.00 | 6,840.00 | 6,768.07 | 151,344 |
| 2025-11-13 | 7,060.00 | 7,070.00 | 6,930.00 | 6,930.00 | 6,857.12 | 153,557 |
| 2025-11-12 | 7,080.00 | 7,180.00 | 7,050.00 | 7,130.00 | 6,947.81 | 321,416 |
| 2025-11-11 | 6,970.00 | 7,090.00 | 6,920.00 | 7,090.00 | 6,908.83 | 258,587 |
| 2025-11-10 | 6,950.00 | 6,970.00 | 6,810.00 | 6,880.00 | 6,704.20 | 115,190 |
| 2025-11-07 | 6,790.00 | 6,960.00 | 6,740.00 | 6,950.00 | 6,772.41 | 184,296 |
| 2025-11-06 | 6,810.00 | 6,826.13 | 6,630.00 | 6,710.00 | 6,538.54 | 297,181 |
| 2025-11-05 | 6,750.00 | 6,910.00 | 6,624.70 | 6,830.00 | 6,655.47 | 387,783 |
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.