Coca-Cola Europacific Partners PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	6,590.00	6,680.00	6,590.00	6,680.00	6,509.31	316,734
2025-11-03	6,790.00	6,810.00	6,580.00	6,600.00	6,431.35	205,608
2025-10-31	6,790.00	6,820.00	6,700.00	6,810.00	6,635.98	201,061
2025-10-30	6,770.00	6,830.00	6,700.00	6,820.00	6,645.73	220,153
2025-10-29	6,950.00	6,990.00	6,760.00	6,820.00	6,645.73	195,712
2025-10-28	6,850.00	6,984.45	6,850.00	6,960.00	6,782.15	188,595
2025-10-27	6,940.00	6,940.00	6,830.00	6,850.00	6,674.96	127,608
2025-10-24	6,890.00	6,900.00	6,810.00	6,880.00	6,704.20	62,281
2025-10-23	6,900.00	6,970.00	6,880.00	6,910.00	6,733.43	86,925
2025-10-22	6,840.00	6,952.64	6,830.00	6,930.00	6,752.92	135,291
2025-10-21	6,750.00	6,850.00	6,670.00	6,810.00	6,635.98	149,423
2025-10-20	6,690.00	6,780.00	6,690.00	6,720.00	6,548.28	81,391
2025-10-17	6,740.00	6,763.36	6,630.00	6,760.00	6,587.26	190,311
2025-10-16	6,670.00	6,710.00	6,590.00	6,710.00	6,538.54	200,848
2025-10-15	6,720.00	6,750.00	6,650.00	6,670.00	6,499.56	177,072
2025-10-14	6,650.00	6,700.00	6,590.00	6,630.00	6,460.58	160,187
2025-10-13	6,640.00	6,700.00	6,580.00	6,630.00	6,460.58	118,030
2025-10-10	6,630.00	6,681.80	6,590.00	6,620.00	6,450.84	138,688
2025-10-09	6,550.00	6,610.00	6,510.00	6,610.00	6,441.09	159,251
2025-10-08	6,600.00	6,600.00	6,540.00	6,600.00	6,431.35	135,640
2025-10-07	6,530.00	6,550.00	6,460.00	6,550.00	6,382.63	146,109
2025-10-06	6,480.00	6,580.00	6,450.00	6,510.00	6,343.65	122,273
2025-10-03	6,550.00	6,580.00	6,440.00	6,450.00	6,285.18	207,633
2025-10-02	6,810.00	6,830.00	6,570.00	6,580.00	6,411.86	192,974
2025-10-01	6,660.00	6,783.79	6,660.00	6,770.00	6,597.01	153,875
2025-09-30	6,690.00	6,790.00	6,650.00	6,740.00	6,567.77	181,726
2025-09-29	6,710.00	6,716.63	6,530.00	6,690.00	6,519.05	184,796
2025-09-26	6,760.00	6,760.00	6,600.00	6,620.00	6,450.84	163,815
2025-09-25	6,600.00	6,750.00	6,600.00	6,700.00	6,528.79	126,151
2025-09-24	6,650.00	6,700.00	6,560.00	6,680.00	6,509.31	90,976
2025-09-23	6,560.00	6,590.00	6,510.00	6,580.00	6,411.86	101,963
2025-09-22	6,570.00	6,660.00	6,540.00	6,540.00	6,372.88	76,957
2025-09-19	6,640.00	6,690.00	6,590.00	6,650.00	6,480.07	620,999
2025-09-18	6,640.00	6,681.81	6,610.00	6,620.00	6,450.84	121,948
2025-09-17	6,520.00	6,640.00	6,490.00	6,640.00	6,470.33	136,281
2025-09-16	6,540.00	6,540.00	6,420.00	6,430.00	6,265.69	130,980
2025-09-15	6,640.00	6,650.00	6,550.00	6,570.00	6,402.12	124,776
2025-09-12	6,650.00	6,700.00	6,620.00	6,620.00	6,450.84	138,825
2025-09-11	6,600.00	6,670.00	6,550.00	6,670.00	6,499.56	236,429
2025-09-10	6,600.00	6,760.00	6,540.00	6,560.00	6,392.37	163,615
2025-09-09	6,680.00	6,780.00	6,590.00	6,730.00	6,558.03	136,513
2025-09-08	6,560.00	6,600.00	6,480.00	6,580.00	6,411.86	115,579
2025-09-05	6,490.00	6,560.00	6,440.00	6,540.00	6,372.88	119,404
2025-09-04	6,580.00	6,580.00	6,450.00	6,490.00	6,324.16	110,589
2025-09-03	6,480.00	6,550.00	6,430.00	6,470.00	6,304.67	159,399
2025-09-02	6,560.00	6,640.00	6,520.00	6,520.00	6,353.39	139,610
2025-09-01	6,590.00	6,620.00	6,540.00	6,540.00	6,372.88	64,132
2025-08-29	6,550.00	6,630.00	6,520.00	6,590.00	6,421.61	96,397
2025-08-28	6,590.00	6,590.00	6,520.00	6,540.00	6,372.88	110,651
2025-08-27	6,680.00	6,690.00	6,560.00	6,560.00	6,392.37	143,772
2025-08-26	6,570.00	6,682.36	6,570.00	6,650.00	6,480.07	124,278
2025-08-22	6,840.00	6,840.00	6,680.00	6,710.00	6,538.54	194,952
2025-08-21	6,900.00	6,900.00	6,830.00	6,830.00	6,655.47	87,138
2025-08-20	6,690.00	6,850.00	6,660.00	6,840.00	6,665.22	127,313
2025-08-19	6,800.00	6,800.00	6,630.00	6,640.00	6,470.33	124,001
2025-08-18	6,750.00	6,750.00	6,690.00	6,690.00	6,519.05	115,706
2025-08-15	6,740.00	6,770.00	6,660.00	6,730.00	6,558.03	137,997
2025-08-14	6,800.00	6,810.00	6,740.00	6,740.00	6,567.77	100,453
2025-08-13	6,950.00	6,950.00	6,690.00	6,780.00	6,606.75	147,321
2025-08-12	7,080.00	7,090.00	6,920.00	6,920.00	6,743.17	113,677

← NewerPage 5 of 22 · 1,261 trading daysOlder →

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.