Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 6,880.00 | 6,900.00 | 6,860.00 | 6,880.00 | 6,634.16 | 48,068 |
| 2025-02-18 | 6,820.00 | 6,880.00 | 6,740.00 | 6,840.00 | 6,595.59 | 82,535 |
| 2025-02-17 | 6,720.00 | 6,840.00 | 6,660.00 | 6,820.00 | 6,576.30 | 70,895 |
| 2025-02-14 | 6,580.00 | 6,760.00 | 6,580.00 | 6,700.00 | 6,460.59 | 107,427 |
| 2025-02-13 | 6,560.00 | 6,660.00 | 6,540.00 | 6,580.00 | 6,344.88 | 105,872 |
| 2025-02-12 | 6,560.00 | 6,600.00 | 6,520.00 | 6,540.00 | 6,306.31 | 128,805 |
| 2025-02-11 | 6,440.00 | 6,600.00 | 6,440.00 | 6,560.00 | 6,325.59 | 127,614 |
| 2025-02-10 | 6,500.00 | 6,540.00 | 6,480.00 | 6,520.00 | 6,287.02 | 218,548 |
| 2025-02-07 | 6,480.00 | 6,520.00 | 6,440.00 | 6,500.00 | 6,267.74 | 98,530 |
| 2025-02-06 | 6,400.00 | 6,520.00 | 6,340.00 | 6,500.00 | 6,267.74 | 112,133 |
| 2025-02-05 | 6,260.00 | 6,300.00 | 6,240.00 | 6,300.00 | 6,074.88 | 139,305 |
| 2025-02-04 | 6,260.00 | 6,320.00 | 6,240.00 | 6,280.00 | 6,055.60 | 106,607 |
| 2025-02-03 | 6,340.00 | 6,340.00 | 6,260.00 | 6,280.00 | 6,055.60 | 120,590 |
| 2025-01-31 | 6,500.00 | 6,500.00 | 6,360.00 | 6,400.00 | 6,171.31 | 73,531 |
| 2025-01-30 | 6,300.00 | 6,380.00 | 6,280.00 | 6,380.00 | 6,152.02 | 60,537 |
| 2025-01-29 | 6,280.00 | 6,320.00 | 6,240.00 | 6,300.00 | 6,074.88 | 43,115 |
| 2025-01-28 | 6,280.00 | 6,320.00 | 6,240.00 | 6,300.00 | 6,074.88 | 30,886 |
| 2025-01-27 | 6,180.00 | 6,240.00 | 6,140.00 | 6,220.00 | 5,997.74 | 45,666 |
| 2025-01-24 | 6,380.00 | 6,380.00 | 6,140.00 | 6,180.00 | 5,959.17 | 59,309 |
| 2025-01-23 | 6,400.00 | 6,400.00 | 6,220.00 | 6,240.00 | 6,017.03 | 65,552 |
| 2025-01-22 | 6,420.00 | 6,420.00 | 6,280.00 | 6,320.00 | 6,094.17 | 64,184 |
| 2025-01-21 | 6,460.00 | 6,460.00 | 6,320.00 | 6,340.00 | 6,113.45 | 106,130 |
| 2025-01-20 | 6,500.00 | 6,500.00 | 6,360.00 | 6,400.00 | 6,171.31 | 45,756 |
| 2025-01-17 | 6,260.00 | 6,420.00 | 6,260.00 | 6,380.00 | 6,152.02 | 118,666 |
| 2025-01-16 | 6,280.00 | 6,360.00 | 6,160.00 | 6,220.00 | 5,997.74 | 205,814 |
| 2025-01-15 | 6,260.00 | 6,300.00 | 6,180.00 | 6,200.00 | 5,978.46 | 150,612 |
| 2025-01-14 | 6,100.00 | 6,220.00 | 6,080.00 | 6,160.00 | 5,939.89 | 130,493 |
| 2025-01-13 | 6,200.00 | 6,200.00 | 6,060.00 | 6,100.00 | 5,882.03 | 80,502 |
| 2025-01-10 | 6,280.00 | 6,280.00 | 6,100.00 | 6,120.00 | 5,901.31 | 102,076 |
| 2025-01-09 | 6,160.00 | 6,300.00 | 6,160.00 | 6,240.00 | 6,017.03 | 22,306 |
| 2025-01-08 | 6,160.00 | 6,180.00 | 6,120.00 | 6,160.00 | 5,939.89 | 72,721 |
| 2025-01-07 | 6,120.00 | 6,160.00 | 6,080.00 | 6,160.00 | 5,939.89 | 62,356 |
| 2025-01-06 | 6,240.00 | 6,240.00 | 6,116.10 | 6,140.00 | 5,920.60 | 79,738 |
| 2025-01-03 | 6,340.00 | 6,380.00 | 6,160.00 | 6,220.00 | 5,997.74 | 61,711 |
| 2025-01-02 | 6,300.00 | 6,560.00 | 6,229.40 | 6,340.00 | 6,113.45 | 138,495 |
| 2024-12-31 | 6,160.00 | 6,300.00 | 6,120.00 | 6,300.00 | 6,074.88 | 36,619 |
| 2024-12-30 | 6,200.00 | 6,200.00 | 6,080.00 | 6,180.00 | 5,959.17 | 66,389 |
| 2024-12-27 | 6,120.00 | 6,180.00 | 6,080.00 | 6,140.00 | 5,920.60 | 58,869 |
| 2024-12-24 | 6,040.00 | 6,100.00 | 6,020.00 | 6,080.00 | 5,862.74 | 2,363 |
| 2024-12-23 | 6,040.00 | 6,080.00 | 6,000.00 | 6,020.00 | 5,804.89 | 73,839 |
| 2024-12-20 | 6,020.00 | 6,040.00 | 5,940.00 | 6,040.00 | 5,824.17 | 39,964 |
| 2024-12-19 | 6,040.00 | 6,060.00 | 5,960.00 | 6,020.00 | 5,804.89 | 34,620 |
| 2024-12-18 | 6,160.00 | 6,160.00 | 6,073.95 | 6,080.00 | 5,862.74 | 81,981 |
| 2024-12-17 | 6,300.00 | 6,300.00 | 6,120.00 | 6,140.00 | 5,920.60 | 34,190 |
| 2024-12-16 | 6,300.00 | 6,320.00 | 6,240.00 | 6,260.00 | 6,036.31 | 93,732 |
| 2024-12-13 | 6,300.00 | 6,320.00 | 6,200.00 | 6,300.00 | 6,074.88 | 67,178 |
| 2024-12-12 | 6,400.00 | 6,400.00 | 6,200.00 | 6,220.00 | 5,997.74 | 84,400 |
| 2024-12-11 | 6,300.00 | 6,300.00 | 6,200.00 | 6,260.00 | 6,036.31 | 119,819 |
| 2024-12-10 | 6,200.00 | 6,240.00 | 6,120.00 | 6,240.00 | 6,017.03 | 31,792 |
| 2024-12-09 | 6,260.00 | 6,320.00 | 6,180.00 | 6,200.00 | 5,978.46 | 83,094 |
| 2024-12-06 | 6,240.00 | 6,240.00 | 6,125.37 | 6,160.00 | 5,939.89 | 67,001 |
| 2024-12-05 | 6,180.00 | 6,180.00 | 6,100.00 | 6,140.00 | 5,920.60 | 36,108 |
| 2024-12-04 | 6,340.00 | 6,340.00 | 6,120.00 | 6,160.00 | 5,939.89 | 61,526 |
| 2024-12-03 | 6,200.00 | 6,380.00 | 6,000.00 | 6,220.00 | 5,997.74 | 60,457 |
| 2024-12-02 | 6,240.00 | 6,260.00 | 6,080.00 | 6,140.00 | 5,920.60 | 68,241 |
| 2024-11-29 | 6,360.00 | 6,368.00 | 6,160.00 | 6,240.00 | 6,017.03 | 65,605 |
| 2024-11-28 | 6,200.00 | 6,400.00 | 6,200.00 | 6,360.00 | 6,132.74 | 8,972 |
| 2024-11-27 | 6,220.00 | 6,300.00 | 6,140.00 | 6,200.00 | 5,978.46 | 15,541 |
| 2024-11-26 | 6,280.00 | 6,340.00 | 6,160.00 | 6,200.00 | 5,978.46 | 65,381 |
| 2024-11-25 | 6,300.00 | 6,340.00 | 6,238.40 | 6,280.00 | 6,055.60 | 59,513 |
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.