Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-05	73.000	73.600	72.600	73.300	69.461	20,253
2024-09-04	72.700	72.900	72.200	72.900	69.081	31,508
2024-09-03	73.000	73.000	71.800	72.700	68.892	16,169
2024-09-02	71.600	72.300	71.600	72.200	68.418	5,362
2024-08-30	71.900	72.900	71.900	72.600	68.797	9,162
2024-08-29	71.700	72.500	71.700	72.000	68.229	5,577
2024-08-28	72.200	72.500	71.600	72.500	68.702	7,711
2024-08-27	70.400	71.400	70.400	71.200	67.471	9,536
2024-08-26	70.700	70.800	70.200	70.800	67.091	2,959
2024-08-23	70.600	70.700	70.000	70.100	66.428	6,497
2024-08-22	70.200	70.600	69.900	70.500	66.807	12,003
2024-08-21	69.300	70.500	69.300	69.800	66.144	8,246
2024-08-20	69.400	69.800	69.300	69.300	65.670	7,991
2024-08-19	69.400	70.000	69.300	69.700	66.049	10,748
2024-08-16	69.500	69.900	69.300	69.400	65.765	9,244
2024-08-15	69.000	69.800	68.200	69.700	66.049	21,166
2024-08-14	68.200	68.200	67.800	68.100	64.533	7,039
2024-08-13	67.400	68.300	66.600	68.100	64.533	20,650
2024-08-12	67.100	67.200	66.800	66.800	63.301	19,883
2024-08-09	67.600	67.600	66.300	66.700	63.206	8,628
2024-08-08	67.500	67.700	66.400	67.400	63.870	20,069
2024-08-07	69.200	69.200	65.500	67.500	63.964	30,082
2024-08-06	66.800	68.100	66.700	67.700	64.154	23,907
2024-08-05	68.000	68.000	66.600	66.600	63.111	19,024
2024-08-02	68.200	69.000	67.500	67.600	64.059	12,083
2024-08-01	68.000	69.000	67.900	68.400	64.817	10,168
2024-07-31	68.000	68.400	67.600	68.100	64.533	10,115
2024-07-30	68.200	68.400	67.800	68.100	64.533	7,187
2024-07-29	68.200	68.400	67.200	67.900	64.343	17,099
2024-07-26	67.300	68.000	67.100	67.900	64.343	20,109
2024-07-25	67.300	68.500	67.000	67.700	64.154	13,531
2024-07-24	67.300	67.300	66.200	66.600	63.111	11,030
2024-07-23	67.500	68.000	66.900	67.100	63.585	8,504
2024-07-22	67.500	68.100	67.500	67.800	64.249	10,557
2024-07-19	67.500	67.800	67.200	67.400	63.870	8,993
2024-07-18	67.900	68.200	67.800	68.200	64.628	5,025
2024-07-17	67.900	68.700	67.300	68.300	64.722	12,200
2024-07-16	67.000	68.100	67.000	67.600	64.059	8,119
2024-07-15	68.400	68.900	67.300	67.300	63.775	16,605
2024-07-12	67.800	68.600	67.600	68.600	65.007	10,812
2024-07-11	67.400	67.800	66.500	67.800	64.249	16,138
2024-07-10	66.800	67.200	66.600	67.100	63.585	22,555
2024-07-09	68.000	68.000	67.100	67.100	63.585	7,970
2024-07-08	67.900	68.500	67.600	68.000	64.438	31,752
2024-07-05	68.300	68.300	67.200	67.400	63.870	18,926
2024-07-04	68.300	68.700	68.000	68.000	64.438	3,334
2024-07-03	67.500	68.100	67.400	67.900	64.343	23,598
2024-07-02	67.800	68.100	67.600	67.900	64.343	10,927
2024-07-01	67.900	68.600	67.800	67.900	64.343	6,389
2024-06-28	69.000	69.100	68.200	68.400	64.817	17,840
2024-06-27	69.500	69.900	69.400	69.400	65.765	6,508
2024-06-26	70.200	70.600	69.700	70.600	66.902	17,782
2024-06-25	70.600	71.400	70.500	70.600	66.902	32,440
2024-06-24	70.000	70.700	69.700	70.700	66.997	24,214
2024-06-21	68.800	70.200	68.400	69.400	65.765	19,065
2024-06-20	68.300	69.000	67.500	68.600	65.007	33,494
2024-06-19	69.600	69.600	67.600	67.600	64.059	4,484
2024-06-18	69.200	69.300	67.600	67.700	64.154	14,986
2024-06-17	69.600	69.600	68.600	68.800	65.196	8,457
2024-06-14	69.200	69.400	68.000	69.200	65.575	25,342

← NewerPage 10 of 22 · 1,284 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-15	0.8255 GBP
2025-11-14	1.2314 GBP
2025-05-15	0.7900 GBP
2024-11-14	1.2300 GBP
2024-05-09	0.7331 GBP
2023-11-16	1.1308 GBP
2023-05-11	0.6778 GBP
2022-11-17	1.0746 GBP
2022-05-12	0.5666 GBP
2021-11-18	1.4275 GBP
2020-11-16	0.8448 GBP
2019-11-18	0.6227 GBP
2019-05-23	0.6188 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.