Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 8,225.00 | 8,415.00 | 8,225.00 | 8,400.00 | 8,400.00 | 107,084 |
| 2026-10-15 | 8,185.00 | 8,370.00 | 8,165.00 | 8,300.00 | 8,300.00 | 141,441 |
| 2026-10-14 | 7,985.00 | 8,090.00 | 7,970.00 | 8,090.00 | 8,090.00 | 117,192 |
| 2026-10-13 | 8,010.00 | 8,075.00 | 7,935.00 | 7,995.00 | 7,995.00 | 129,046 |
| 2026-10-12 | 7,915.00 | 7,940.00 | 7,855.00 | 7,920.00 | 7,920.00 | 140,916 |
| 2026-10-09 | 7,880.00 | 7,890.00 | 7,795.00 | 7,875.00 | 7,875.00 | 204,849 |
| 2026-10-08 | 7,630.00 | 7,785.00 | 7,615.00 | 7,785.00 | 7,785.00 | 105,773 |
| 2026-10-07 | 7,715.00 | 7,765.00 | 7,670.00 | 7,700.00 | 7,700.00 | 164,111 |
| 2026-10-06 | 7,690.00 | 7,785.00 | 7,645.00 | 7,730.00 | 7,730.00 | 91,628 |
| 2026-10-05 | 7,680.00 | 7,720.00 | 7,585.00 | 7,600.00 | 7,600.00 | 94,989 |
| 2026-10-02 | 7,700.00 | 7,815.00 | 7,625.00 | 7,675.00 | 7,675.00 | 259,833 |
| 2026-10-01 | 7,635.00 | 7,690.00 | 7,575.00 | 7,650.00 | 7,650.00 | 193,520 |
| 2026-09-30 | 7,745.00 | 7,805.00 | 7,670.00 | 7,685.00 | 7,685.00 | 1,665,397 |
| 2026-09-29 | 7,715.00 | 7,765.00 | 7,665.00 | 7,740.00 | 7,740.00 | 300,972 |
| 2026-09-28 | 7,630.00 | 7,740.00 | 7,615.00 | 7,690.00 | 7,690.00 | 118,321 |
| 2026-09-25 | 7,550.00 | 7,640.00 | 7,540.00 | 7,620.00 | 7,620.00 | 103,330 |
| 2026-09-24 | 7,560.00 | 7,675.00 | 7,550.00 | 7,600.00 | 7,600.00 | 109,355 |
| 2026-09-23 | 7,725.00 | 7,725.00 | 7,585.00 | 7,585.00 | 7,585.00 | 122,547 |
| 2026-09-22 | 7,535.00 | 7,695.00 | 7,535.00 | 7,680.00 | 7,680.00 | 254,092 |
| 2026-09-21 | 7,455.00 | 7,540.00 | 7,440.00 | 7,540.00 | 7,540.00 | 154,537 |
| 2026-09-18 | 7,490.00 | 7,550.00 | 7,445.00 | 7,495.00 | 7,495.00 | 821,076 |
| 2026-09-17 | 7,755.00 | 7,765.00 | 7,590.00 | 7,600.00 | 7,600.00 | 221,607 |
| 2026-09-16 | 7,655.00 | 7,710.00 | 7,635.00 | 7,700.00 | 7,700.00 | 126,632 |
| 2026-09-15 | 7,750.00 | 7,785.00 | 7,665.00 | 7,685.00 | 7,685.00 | 318,930 |
| 2026-09-14 | 7,670.00 | 7,815.00 | 7,605.00 | 7,780.00 | 7,780.00 | 147,432 |
| 2026-09-11 | 7,740.00 | 7,740.00 | 7,590.00 | 7,595.00 | 7,595.00 | 182,759 |
| 2026-09-10 | 7,675.00 | 7,770.00 | 7,630.00 | 7,665.00 | 7,665.00 | 129,212 |
| 2026-09-09 | 7,825.00 | 7,845.00 | 7,680.00 | 7,695.00 | 7,695.00 | 136,175 |
| 2026-09-08 | 7,950.00 | 7,950.00 | 7,785.00 | 7,870.00 | 7,870.00 | 185,451 |
| 2026-09-07 | 7,800.00 | 7,850.00 | 7,760.00 | 7,825.00 | 7,825.00 | 138,182 |
| 2026-09-04 | 7,970.00 | 8,005.00 | 7,835.00 | 7,870.00 | 7,870.00 | 173,513 |
| 2026-09-03 | 7,985.00 | 8,070.00 | 7,960.00 | 8,055.00 | 8,055.00 | 248,249 |
| 2026-09-02 | 7,940.00 | 8,020.00 | 7,910.00 | 8,020.00 | 8,020.00 | 199,798 |
| 2026-09-01 | 8,170.00 | 8,170.00 | 7,925.00 | 7,940.00 | 7,940.00 | 111,180 |
| 2026-08-28 | 8,065.00 | 8,065.00 | 7,925.00 | 7,990.00 | 7,990.00 | 194,703 |
| 2026-08-27 | 8,000.00 | 8,045.00 | 7,860.00 | 7,910.00 | 7,910.00 | 208,968 |
| 2026-08-26 | 8,140.00 | 8,145.00 | 8,070.00 | 8,085.00 | 8,085.00 | 202,276 |
| 2026-08-25 | 8,055.00 | 8,085.00 | 8,030.00 | 8,070.00 | 8,070.00 | 98,751 |
| 2026-08-24 | 7,900.00 | 8,105.00 | 7,875.00 | 8,060.00 | 8,060.00 | 127,740 |
| 2026-08-21 | 7,770.00 | 7,930.00 | 7,770.00 | 7,910.00 | 7,910.00 | 144,109 |
| 2026-08-20 | 7,840.00 | 7,895.00 | 7,805.00 | 7,840.00 | 7,840.00 | 120,555 |
| 2026-08-19 | 7,900.00 | 7,970.00 | 7,875.00 | 7,895.00 | 7,895.00 | 108,544 |
| 2026-08-18 | 7,835.00 | 7,985.00 | 7,775.00 | 7,920.00 | 7,920.00 | 120,974 |
| 2026-08-17 | 7,905.00 | 7,920.00 | 7,775.00 | 7,805.00 | 7,805.00 | 112,071 |
| 2026-08-14 | 7,840.00 | 7,970.00 | 7,840.00 | 7,935.00 | 7,935.00 | 129,503 |
| 2026-08-13 | 7,870.00 | 7,950.00 | 7,810.00 | 7,950.00 | 7,950.00 | 160,936 |
| 2026-08-12 | 7,805.00 | 7,930.00 | 7,795.00 | 7,920.00 | 7,920.00 | 258,737 |
| 2026-08-11 | 7,900.00 | 7,900.00 | 7,745.00 | 7,785.00 | 7,785.00 | 145,100 |
| 2026-08-10 | 8,030.00 | 8,030.00 | 7,830.00 | 7,860.00 | 7,860.00 | 280,079 |
| 2026-08-07 | 8,085.00 | 8,090.00 | 7,950.00 | 7,950.00 | 7,950.00 | 240,728 |
| 2026-08-06 | 8,145.00 | 8,220.00 | 8,020.00 | 8,065.00 | 8,065.00 | 113,823 |
| 2026-08-05 | 7,870.00 | 8,055.00 | 7,860.00 | 8,010.00 | 8,010.00 | 365,449 |
| 2026-08-04 | 7,900.00 | 7,905.00 | 7,640.00 | 7,735.00 | 7,735.00 | 355,646 |
| 2026-08-03 | 8,205.00 | 8,240.00 | 8,060.00 | 8,060.00 | 8,060.00 | 301,028 |
| 2026-07-31 | 8,245.00 | 8,295.00 | 8,145.00 | 8,190.00 | 8,190.00 | 198,856 |
| 2026-07-30 | 8,275.00 | 8,430.00 | 8,240.00 | 8,275.00 | 8,275.00 | 220,160 |
| 2026-07-29 | 8,400.00 | 8,405.00 | 8,305.00 | 8,330.00 | 8,330.00 | 130,584 |
| 2026-07-28 | 8,240.00 | 8,545.00 | 8,145.00 | 8,440.00 | 8,440.00 | 200,295 |
| 2026-07-27 | 7,990.00 | 8,130.00 | 7,875.00 | 8,120.00 | 8,120.00 | 104,370 |
| 2026-07-24 | 7,850.00 | 7,900.00 | 7,805.00 | 7,895.00 | 7,895.00 | 78,319 |
Page 1 of 22 · 1,263 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.