Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-19	6,590.00	6,670.00	6,560.00	6,640.00	6,470.33	138,091
2025-05-16	6,500.00	6,640.00	6,490.00	6,620.00	6,450.84	211,083
2025-05-15	6,450.00	6,540.00	6,450.00	6,530.00	6,363.14	156,000
2025-05-14	6,590.00	6,640.00	6,440.00	6,490.00	6,258.09	166,595
2025-05-13	6,630.00	6,660.00	6,600.00	6,610.00	6,373.81	157,252
2025-05-12	6,780.00	6,810.00	6,620.00	6,630.00	6,393.09	188,785
2025-05-09	6,780.00	6,810.00	6,740.00	6,750.00	6,508.80	169,714
2025-05-08	6,880.00	6,920.00	6,760.00	6,810.00	6,566.66	203,035
2025-05-07	6,810.00	6,850.00	6,750.00	6,790.00	6,547.37	196,895
2025-05-06	6,720.00	6,820.00	6,720.00	6,780.00	6,537.73	224,394
2025-05-02	6,650.00	6,820.00	6,650.00	6,800.00	6,557.02	162,967
2025-05-01	6,690.00	6,800.00	6,690.00	6,740.00	6,499.16	73,943
2025-04-30	6,590.00	6,770.00	6,590.00	6,730.00	6,489.52	170,094
2025-04-29	6,700.00	6,700.00	6,500.00	6,570.00	6,335.23	130,804
2025-04-28	6,620.00	6,630.00	6,530.00	6,570.00	6,335.23	135,189
2025-04-25	6,690.00	6,720.00	6,550.00	6,580.00	6,344.88	205,853
2025-04-24	6,710.00	6,770.00	6,640.00	6,680.00	6,441.30	287,442
2025-04-23	6,870.00	6,870.00	6,660.00	6,690.00	6,450.95	399,588
2025-04-22	6,760.00	6,810.00	6,680.00	6,800.00	6,557.02	152,785
2025-04-17	6,730.00	6,770.00	6,650.00	6,770.00	6,528.09	213,286
2025-04-16	6,740.00	6,870.00	6,700.00	6,810.00	6,566.66	490,949
2025-04-15	6,700.00	6,740.00	6,660.00	6,710.00	6,470.23	182,822
2025-04-14	6,660.00	6,700.00	6,630.00	6,700.00	6,460.59	273,310
2025-04-11	6,610.00	6,750.00	6,550.00	6,600.00	6,364.16	649,147
2025-04-10	6,590.00	6,760.00	6,520.00	6,590.00	6,354.52	674,101
2025-04-09	6,600.00	6,600.00	6,360.00	6,400.00	6,171.31	479,539
2025-04-08	6,540.00	6,660.00	6,510.00	6,620.00	6,383.45	244,335
2025-04-07	6,630.00	6,670.00	6,390.00	6,510.00	6,277.38	401,309
2025-04-04	6,960.00	6,990.00	6,730.00	6,730.00	6,489.52	309,663
2025-04-03	6,620.00	6,950.00	6,620.00	6,950.00	6,701.66	315,412
2025-04-02	6,680.00	6,750.00	6,680.00	6,740.00	6,499.16	145,749
2025-04-01	6,620.00	6,760.00	6,620.00	6,710.00	6,470.23	240,075
2025-03-31	6,700.00	6,760.00	6,660.00	6,740.00	6,499.16	209,419
2025-03-28	6,700.00	6,760.00	6,660.00	6,740.00	6,499.16	417,454
2025-03-27	6,660.00	6,660.00	6,580.00	6,620.00	6,383.45	171,288
2025-03-26	6,540.00	6,580.00	6,480.00	6,560.00	6,325.59	468,494
2025-03-25	6,520.00	6,580.00	6,480.00	6,480.00	6,248.45	548,775
2025-03-24	6,600.00	6,620.00	6,540.00	6,540.00	6,306.31	329,040
2025-03-21	6,680.00	6,700.00	6,580.00	6,700.00	6,460.59	17,427,980
2025-03-20	6,760.00	6,980.00	6,600.00	6,640.00	6,402.73	235,725
2025-03-19	6,600.00	6,620.00	6,560.00	6,600.00	6,364.16	128,844
2025-03-18	6,540.00	6,620.00	6,520.00	6,600.00	6,364.16	209,845
2025-03-17	6,400.00	6,560.00	6,400.00	6,540.00	6,306.31	131,614
2025-03-14	6,400.00	6,460.00	6,360.00	6,420.00	6,190.59	55,641
2025-03-13	6,360.00	6,400.00	6,320.00	6,380.00	6,152.02	88,160
2025-03-12	6,400.00	6,520.00	6,360.00	6,380.00	6,152.02	105,316
2025-03-11	6,360.00	6,440.00	6,240.00	6,380.00	6,152.02	93,808
2025-03-10	6,200.00	6,460.00	6,200.00	6,340.00	6,113.45	137,049
2025-03-07	6,560.00	6,560.00	6,160.00	6,160.00	5,939.89	176,651
2025-03-06	6,560.00	6,600.00	6,500.00	6,580.00	6,344.88	55,035
2025-03-05	6,860.00	6,860.00	6,440.00	6,480.00	6,248.45	146,133
2025-03-04	6,880.00	6,920.00	6,820.00	6,860.00	6,614.87	81,783
2025-03-03	6,820.00	6,900.00	6,800.00	6,880.00	6,634.16	78,678
2025-02-28	6,820.00	6,900.00	6,820.00	6,820.00	6,576.30	38,960
2025-02-27	6,660.00	6,840.00	6,660.00	6,820.00	6,576.30	33,124
2025-02-26	6,960.00	6,960.00	6,820.00	6,840.00	6,595.59	47,915
2025-02-25	6,880.00	6,980.00	6,820.00	6,960.00	6,711.30	96,151
2025-02-24	6,940.00	7,020.00	6,900.00	6,920.00	6,672.73	52,593
2025-02-21	6,860.00	6,940.00	6,840.00	6,920.00	6,672.73	66,914
2025-02-20	6,920.00	6,920.00	6,850.00	6,860.00	6,614.87	51,418

← NewerPage 7 of 22 · 1,264 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.