Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-11 | 7,020.00 | 7,120.00 | 7,020.00 | 7,050.00 | 6,869.85 | 133,463 |
| 2025-08-08 | 6,910.00 | 7,040.00 | 6,900.00 | 7,030.00 | 6,850.36 | 316,372 |
| 2025-08-07 | 6,840.00 | 6,931.10 | 6,660.00 | 6,870.00 | 6,694.45 | 351,038 |
| 2025-08-06 | 6,740.00 | 6,920.00 | 6,468.40 | 6,710.00 | 6,538.54 | 578,255 |
| 2025-08-05 | 7,270.00 | 7,430.00 | 7,270.00 | 7,390.00 | 7,201.16 | 127,942 |
| 2025-08-04 | 7,370.00 | 7,410.00 | 7,290.00 | 7,350.00 | 7,162.19 | 114,277 |
| 2025-08-01 | 7,360.00 | 7,420.00 | 7,300.00 | 7,360.00 | 7,171.93 | 134,482 |
| 2025-07-31 | 7,520.00 | 7,520.00 | 7,440.00 | 7,450.00 | 7,259.63 | 116,505 |
| 2025-07-30 | 7,450.00 | 7,530.00 | 7,420.00 | 7,530.00 | 7,337.59 | 127,120 |
| 2025-07-29 | 7,340.00 | 7,420.00 | 7,330.00 | 7,420.00 | 7,230.40 | 134,075 |
| 2025-07-28 | 7,480.00 | 7,500.00 | 7,270.00 | 7,330.00 | 7,142.70 | 126,600 |
| 2025-07-25 | 7,560.00 | 7,560.00 | 7,400.00 | 7,420.00 | 7,230.40 | 116,967 |
| 2025-07-24 | 7,300.00 | 7,420.00 | 7,300.00 | 7,410.00 | 7,220.65 | 95,524 |
| 2025-07-23 | 7,330.00 | 7,410.00 | 7,320.00 | 7,330.00 | 7,142.70 | 83,504 |
| 2025-07-22 | 7,230.00 | 7,340.00 | 7,230.00 | 7,310.00 | 7,123.21 | 121,814 |
| 2025-07-21 | 7,200.00 | 7,253.65 | 7,190.00 | 7,230.00 | 7,045.25 | 153,184 |
| 2025-07-18 | 7,180.00 | 7,260.00 | 7,150.00 | 7,240.00 | 7,055.00 | 112,616 |
| 2025-07-17 | 7,110.00 | 7,180.00 | 7,050.00 | 7,120.00 | 6,938.06 | 119,346 |
| 2025-07-16 | 6,970.00 | 7,050.00 | 6,970.00 | 7,010.00 | 6,830.87 | 91,547 |
| 2025-07-15 | 7,160.00 | 7,160.00 | 7,010.00 | 7,020.00 | 6,840.62 | 135,890 |
| 2025-07-14 | 6,930.00 | 7,150.00 | 6,930.00 | 7,150.00 | 6,967.30 | 118,246 |
| 2025-07-11 | 7,040.00 | 7,070.00 | 7,010.00 | 7,050.00 | 6,869.85 | 112,685 |
| 2025-07-10 | 7,140.00 | 7,140.00 | 7,020.00 | 7,030.00 | 6,850.36 | 132,444 |
| 2025-07-09 | 7,060.00 | 7,120.00 | 6,960.00 | 7,020.00 | 6,840.62 | 318,311 |
| 2025-07-08 | 7,110.00 | 7,140.00 | 7,000.00 | 7,010.00 | 6,830.87 | 168,808 |
| 2025-07-07 | 7,050.00 | 7,150.00 | 7,050.00 | 7,120.00 | 6,938.06 | 113,702 |
| 2025-07-04 | 7,020.00 | 7,130.00 | 6,990.00 | 7,130.00 | 6,947.81 | 62,145 |
| 2025-07-03 | 6,890.00 | 6,990.00 | 6,850.00 | 6,990.00 | 6,811.38 | 119,462 |
| 2025-07-02 | 6,850.00 | 6,920.00 | 6,800.00 | 6,860.00 | 6,684.71 | 162,762 |
| 2025-07-01 | 6,780.00 | 6,880.00 | 6,720.00 | 6,840.00 | 6,665.22 | 111,747 |
| 2025-06-30 | 6,620.00 | 6,720.00 | 6,620.00 | 6,710.00 | 6,538.54 | 112,507 |
| 2025-06-27 | 6,650.00 | 6,700.00 | 6,620.00 | 6,640.00 | 6,470.33 | 150,008 |
| 2025-06-26 | 6,900.00 | 6,900.00 | 6,670.00 | 6,710.00 | 6,538.54 | 191,985 |
| 2025-06-25 | 6,840.00 | 6,840.00 | 6,710.00 | 6,710.00 | 6,538.54 | 145,804 |
| 2025-06-24 | 6,930.00 | 6,930.00 | 6,800.00 | 6,840.00 | 6,665.22 | 235,403 |
| 2025-06-23 | 6,810.00 | 6,970.00 | 6,810.00 | 6,890.00 | 6,713.94 | 111,264 |
| 2025-06-20 | 6,900.00 | 7,010.00 | 6,880.00 | 6,910.00 | 6,733.43 | 1,421,671 |
| 2025-06-19 | 6,930.00 | 6,940.00 | 6,840.00 | 6,840.00 | 6,665.22 | 66,642 |
| 2025-06-18 | 6,930.00 | 6,950.00 | 6,850.00 | 6,930.00 | 6,752.92 | 120,027 |
| 2025-06-17 | 6,900.00 | 6,900.00 | 6,810.00 | 6,850.00 | 6,674.96 | 164,832 |
| 2025-06-16 | 6,900.00 | 6,960.00 | 6,850.00 | 6,870.00 | 6,694.45 | 119,399 |
| 2025-06-13 | 6,850.00 | 6,910.00 | 6,850.00 | 6,880.00 | 6,704.20 | 97,282 |
| 2025-06-12 | 6,710.00 | 6,890.00 | 6,710.00 | 6,850.00 | 6,674.96 | 114,912 |
| 2025-06-11 | 6,720.00 | 6,890.00 | 6,720.00 | 6,860.00 | 6,684.71 | 91,607 |
| 2025-06-10 | 6,870.00 | 6,870.00 | 6,810.00 | 6,840.00 | 6,665.22 | 123,076 |
| 2025-06-09 | 6,900.00 | 6,900.00 | 6,770.00 | 6,840.00 | 6,665.22 | 124,314 |
| 2025-06-06 | 6,610.00 | 6,880.00 | 6,610.00 | 6,860.00 | 6,684.71 | 97,292 |
| 2025-06-05 | 6,680.00 | 6,800.00 | 6,670.00 | 6,770.00 | 6,597.01 | 180,839 |
| 2025-06-04 | 6,720.00 | 6,770.00 | 6,700.00 | 6,730.00 | 6,558.03 | 137,556 |
| 2025-06-03 | 6,790.00 | 6,820.00 | 6,670.00 | 6,700.00 | 6,528.79 | 150,174 |
| 2025-06-02 | 6,830.00 | 6,830.00 | 6,670.00 | 6,710.00 | 6,538.54 | 130,845 |
| 2025-05-30 | 6,720.00 | 6,840.00 | 6,700.00 | 6,810.00 | 6,635.98 | 180,109 |
| 2025-05-29 | 6,690.00 | 6,690.00 | 6,590.00 | 6,650.00 | 6,480.07 | 132,588 |
| 2025-05-28 | 6,620.00 | 6,640.00 | 6,590.00 | 6,620.00 | 6,450.84 | 211,687 |
| 2025-05-27 | 6,760.00 | 6,760.00 | 6,620.00 | 6,620.00 | 6,450.84 | 214,698 |
| 2025-05-23 | 6,610.00 | 6,620.00 | 6,530.00 | 6,600.00 | 6,431.35 | 95,759 |
| 2025-05-22 | 6,600.00 | 6,660.00 | 6,580.00 | 6,590.00 | 6,421.61 | 121,268 |
| 2025-05-21 | 6,560.00 | 6,630.00 | 6,560.00 | 6,630.00 | 6,460.58 | 83,750 |
| 2025-05-20 | 6,640.00 | 6,660.00 | 6,600.00 | 6,600.00 | 6,431.35 | 91,458 |
| 2025-05-19 | 6,590.00 | 6,670.00 | 6,560.00 | 6,640.00 | 6,470.33 | 138,091 |
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.