Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-13	68.800	69.200	67.600	68.600	65.007	28,805
2024-06-12	68.600	69.000	68.300	68.700	65.101	11,942
2024-06-11	69.100	69.100	68.100	68.400	64.817	49,558
2024-06-10	69.000	69.500	68.600	68.700	65.101	39,137
2024-06-07	68.900	69.200	68.100	69.200	65.575	6,859
2024-06-06	68.200	68.700	67.500	68.400	64.817	13,912
2024-06-05	68.000	68.200	67.400	68.000	64.438	15,953
2024-06-04	67.900	68.100	67.200	67.800	64.249	17,747
2024-06-03	67.700	68.500	67.600	67.700	64.154	11,858
2024-05-31	66.300	67.400	66.000	66.700	63.206	26,215
2024-05-30	65.500	66.400	65.500	66.200	62.732	6,987
2024-05-29	66.900	66.900	65.500	65.700	62.259	10,003
2024-05-28	67.600	67.600	66.400	66.500	63.017	10,641
2024-05-27	67.300	68.000	67.300	67.500	63.964	2,018
2024-05-24	67.800	68.000	67.400	67.800	64.249	5,410
2024-05-23	67.800	68.100	67.400	68.000	64.438	9,614
2024-05-22	68.300	68.300	67.600	67.900	64.343	11,701
2024-05-21	68.400	68.400	67.800	67.900	64.343	2,985
2024-05-20	68.600	68.600	68.100	68.400	64.817	10,912
2024-05-17	68.900	69.200	68.400	68.400	64.817	6,710
2024-05-16	69.400	69.400	68.800	69.000	65.386	8,046
2024-05-15	69.400	69.400	68.800	69.100	65.481	13,854
2024-05-14	69.300	69.300	68.700	68.800	65.196	8,979
2024-05-13	68.700	69.200	68.000	69.000	65.386	13,286
2024-05-10	68.100	68.600	68.100	68.400	64.817	9,453
2024-05-09	67.800	68.300	67.400	67.900	64.343	9,957
2024-05-08	67.300	68.500	67.200	68.000	63.743	14,243
2024-05-07	66.200	67.100	66.000	66.800	62.619	18,839
2024-05-06	66.700	66.900	66.100	66.100	61.962	17,073
2024-05-03	67.000	67.000	66.200	66.600	62.431	11,313
2024-05-02	67.200	67.400	66.600	67.000	62.806	7,896
2024-04-30	67.000	67.400	66.700	67.300	63.087	18,823
2024-04-29	67.100	67.300	66.800	66.900	62.712	14,549
2024-04-26	66.100	67.300	65.900	67.300	63.087	10,053
2024-04-25	65.200	67.200	65.200	66.100	61.962	21,451
2024-04-24	64.600	65.100	64.000	65.100	61.025	13,417
2024-04-23	64.700	64.800	64.300	64.600	60.556	8,254
2024-04-22	63.600	64.700	63.500	64.200	60.181	11,628
2024-04-19	62.200	63.000	62.200	62.900	58.963	15,513
2024-04-18	62.100	63.000	62.100	62.700	58.775	16,661
2024-04-17	62.700	62.900	62.200	62.300	58.400	18,749
2024-04-16	63.400	63.400	62.700	63.000	59.056	7,121
2024-04-15	64.500	64.500	63.200	63.700	59.713	20,205
2024-04-12	63.300	63.900	63.300	63.600	59.619	8,719
2024-04-11	62.800	63.400	62.700	63.100	59.150	14,366
2024-04-10	63.400	63.400	62.500	62.800	58.869	9,924
2024-04-09	63.500	63.500	61.800	63.000	59.056	19,644
2024-04-08	64.000	64.300	63.700	63.900	59.900	8,822
2024-04-05	63.800	63.800	63.300	63.800	59.806	8,819
2024-04-04	63.900	64.300	63.500	64.100	60.088	17,116
2024-04-03	64.300	64.500	63.500	64.100	60.088	12,594
2024-04-02	65.900	65.900	63.900	64.500	60.463	32,694
2024-03-28	65.800	66.500	65.100	65.500	61.400	14,470
2024-03-27	66.500	66.800	66.100	66.200	62.056	21,328
2024-03-26	66.400	66.600	65.800	66.600	62.431	19,279
2024-03-25	66.300	66.300	65.400	65.700	61.587	16,437
2024-03-22	65.500	66.700	65.500	66.100	61.962	15,336
2024-03-21	65.800	66.600	65.600	66.300	62.150	19,831
2024-03-20	65.500	65.700	65.000	65.400	61.306	8,526
2024-03-19	65.300	65.800	65.100	65.400	61.306	16,406

← NewerPage 11 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.