Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 6,300.00 | 6,300.00 | 6,200.00 | 6,300.00 | 6,074.88 | 61,305 |
| 2024-11-21 | 6,060.00 | 6,180.00 | 6,040.00 | 6,160.00 | 5,939.89 | 80,841 |
| 2024-11-20 | 6,040.00 | 6,080.00 | 5,994.24 | 6,040.00 | 5,824.17 | 57,499 |
| 2024-11-19 | 6,060.00 | 6,060.00 | 5,940.00 | 6,040.00 | 5,824.17 | 58,376 |
| 2024-11-18 | 6,100.00 | 6,100.00 | 6,040.00 | 6,040.00 | 5,824.17 | 11,005 |
| 2024-11-15 | 6,260.00 | 6,260.00 | 6,034.53 | 6,100.00 | 5,882.03 | 255,388 |
| 2024-11-14 | 6,100.00 | 6,180.00 | 6,080.00 | 6,140.00 | 5,920.60 | 21,813 |
| 2024-11-13 | 6,120.00 | 6,120.00 | 6,038.40 | 6,100.00 | 5,779.62 | 1,673 |
| 2024-11-12 | 6,060.00 | 6,160.00 | 6,020.00 | 6,060.00 | 5,741.72 | 5,575 |
| 2024-11-11 | 6,160.00 | 6,280.00 | 6,120.00 | 6,160.00 | 5,836.47 | 4,686 |
| 2024-11-08 | 6,100.00 | 6,360.00 | 6,040.00 | 6,160.00 | 5,836.47 | 7,495 |
| 2024-11-07 | 6,080.00 | 6,100.00 | 5,960.00 | 6,080.00 | 5,760.67 | 7,317 |
| 2024-11-06 | 6,100.00 | 6,240.00 | 5,843.42 | 6,240.00 | 5,912.27 | 221,217 |
| 2024-11-05 | 6,020.00 | 6,100.00 | 5,900.00 | 6,100.00 | 5,779.62 | 8,499 |
| 2024-11-04 | 6,120.00 | 6,120.00 | 5,840.00 | 6,000.00 | 5,684.88 | 7,466 |
| 2024-11-01 | 6,120.00 | 6,120.00 | 5,960.00 | 6,120.00 | 5,798.57 | 883 |
| 2024-10-31 | 6,080.00 | 6,120.00 | 5,856.62 | 6,120.00 | 5,798.57 | 2,849 |
| 2024-10-30 | 5,940.00 | 6,000.00 | 5,920.00 | 5,950.00 | 5,637.50 | 36,773 |
| 2024-10-29 | 6,120.00 | 6,200.00 | 5,920.00 | 5,960.00 | 5,646.98 | 4,019 |
| 2024-10-28 | 6,000.00 | 6,180.00 | 6,000.00 | 6,100.00 | 5,779.62 | 1,886 |
| 2024-10-25 | 6,220.00 | 6,380.00 | 6,020.00 | 6,160.00 | 5,836.47 | 72,908 |
| 2024-10-24 | 6,200.00 | 6,200.00 | 5,960.00 | 6,080.00 | 5,760.67 | 83,380 |
| 2024-10-23 | 6,100.00 | 6,200.00 | 5,955.91 | 6,200.00 | 5,874.37 | 105,498 |
| 2024-10-22 | 5,960.00 | 6,049.20 | 5,920.00 | 5,960.00 | 5,646.98 | 2,090 |
| 2024-10-21 | 6,060.00 | 6,120.00 | 5,860.00 | 5,990.00 | 5,675.40 | 3,291 |
| 2024-10-18 | 5,913.26 | 6,146.46 | 5,679.73 | 6,063.18 | 5,744.73 | 74,308 |
| 2024-10-17 | 5,898.23 | 5,939.88 | 5,873.24 | 5,873.24 | 5,564.77 | 10,995 |
| 2024-10-16 | 5,938.00 | 5,938.00 | 5,871.09 | 5,921.27 | 5,610.28 | 2,946 |
| 2024-10-15 | 5,994.32 | 6,194.13 | 5,961.02 | 6,077.57 | 5,758.37 | 5,279 |
| 2024-10-14 | 5,968.91 | 6,094.31 | 5,943.83 | 6,094.31 | 5,774.23 | 1,632 |
| 2024-10-11 | 5,993.27 | 5,993.27 | 5,934.68 | 5,959.79 | 5,646.78 | 1,332 |
| 2024-10-10 | 5,942.55 | 5,976.03 | 5,934.18 | 5,976.03 | 5,662.17 | 5,422 |
| 2024-10-09 | 5,929.16 | 5,979.40 | 5,904.03 | 5,979.40 | 5,665.36 | 6,773 |
| 2024-10-08 | 5,831.72 | 5,890.37 | 5,823.34 | 5,823.34 | 5,517.49 | 2,764 |
| 2024-10-07 | 5,874.41 | 5,907.98 | 5,864.71 | 5,907.98 | 5,597.69 | 83,891 |
| 2024-10-04 | 5,905.72 | 5,905.72 | 5,788.61 | 5,905.72 | 5,595.55 | 4,634 |
| 2024-10-03 | 5,833.23 | 5,942.50 | 5,833.23 | 5,833.23 | 5,526.87 | 2,566 |
| 2024-10-02 | 5,838.89 | 5,863.88 | 5,830.56 | 5,830.56 | 5,524.34 | 742 |
| 2024-10-01 | 5,868.57 | 5,901.91 | 5,801.88 | 5,818.55 | 5,512.95 | 11,952 |
| 2024-09-30 | 5,890.81 | 5,924.09 | 5,857.53 | 5,874.17 | 5,565.65 | 52,267 |
| 2024-09-27 | 5,969.92 | 5,969.92 | 5,936.56 | 5,969.92 | 5,656.37 | 1,377 |
| 2024-09-26 | 5,934.13 | 5,950.80 | 5,884.12 | 5,884.12 | 5,575.09 | 2,290 |
| 2024-09-25 | 5,947.93 | 5,956.28 | 5,922.87 | 5,931.22 | 5,619.71 | 2,617 |
| 2024-09-24 | 6,014.06 | 6,064.04 | 5,972.41 | 5,980.74 | 5,666.63 | 2,575 |
| 2024-09-23 | 6,070.26 | 6,086.93 | 6,053.58 | 6,061.92 | 5,743.54 | 435 |
| 2024-09-20 | 6,057.94 | 6,102.49 | 6,049.55 | 6,074.72 | 5,755.67 | 82,028 |
| 2024-09-19 | 6,063.57 | 6,214.74 | 6,063.57 | 6,113.96 | 5,792.85 | 1,667 |
| 2024-09-18 | 6,126.41 | 6,168.49 | 6,122.03 | 6,168.49 | 5,844.51 | 1,725 |
| 2024-09-17 | 6,158.48 | 6,251.28 | 6,158.48 | 6,251.28 | 5,922.96 | 2,211 |
| 2024-09-16 | 6,203.65 | 6,203.65 | 6,184.37 | 6,186.79 | 5,861.86 | 68,525 |
| 2024-09-13 | 6,137.37 | 6,187.96 | 6,137.37 | 6,179.53 | 5,854.97 | 5,129 |
| 2024-09-12 | 6,110.59 | 6,127.47 | 6,093.71 | 6,127.47 | 5,805.65 | 3,289 |
| 2024-09-11 | 6,124.89 | 6,175.65 | 6,023.37 | 6,023.37 | 5,707.02 | 603 |
| 2024-09-10 | 6,143.85 | 6,194.49 | 6,126.97 | 6,160.73 | 5,837.16 | 1,533 |
| 2024-09-09 | 6,146.96 | 6,265.17 | 6,146.96 | 6,155.41 | 5,832.12 | 70,518 |
| 2024-09-06 | 6,193.06 | 6,193.06 | 6,125.56 | 6,142.43 | 5,819.83 | 13,753 |
| 2024-09-05 | 6,163.65 | 6,197.34 | 5,995.25 | 6,180.50 | 5,855.89 | 14,521 |
| 2024-09-04 | 6,135.21 | 6,135.21 | 5,932.95 | 6,025.66 | 5,709.18 | 15,384 |
| 2024-09-03 | 6,139.64 | 6,139.64 | 5,920.37 | 6,038.44 | 5,721.30 | 30,215 |
| 2024-09-02 | 6,143.88 | 6,143.88 | 5,908.22 | 5,908.22 | 5,597.92 | 768 |
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.