Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-18	65.500	66.200	65.000	65.600	61.494	11,752
2024-03-15	65.800	66.200	65.000	65.300	61.212	33,632
2024-03-14	65.600	66.200	65.000	65.700	61.587	14,775
2024-03-13	65.600	66.300	65.200	66.000	61.869	19,963
2024-03-12	65.600	66.000	65.000	65.600	61.494	7,079
2024-03-11	64.800	65.300	64.300	65.100	61.025	11,107
2024-03-08	64.500	65.400	64.100	64.700	60.650	19,270
2024-03-07	63.500	64.200	63.500	63.800	59.806	20,449
2024-03-06	63.900	65.100	63.700	63.800	59.806	24,711
2024-03-05	64.400	64.500	63.800	64.200	60.181	13,405
2024-03-04	64.200	64.200	63.600	64.200	60.181	23,828
2024-03-01	63.900	64.000	63.000	63.800	59.806	17,184
2024-02-29	64.700	64.700	63.600	63.700	59.713	38,019
2024-02-28	65.700	65.700	64.100	64.200	60.181	21,194
2024-02-27	65.100	66.000	65.100	65.300	61.212	23,825
2024-02-26	63.200	65.200	63.000	65.100	61.025	23,306
2024-02-23	62.600	63.100	61.700	62.700	58.775	27,463
2024-02-22	63.300	63.500	63.000	63.200	59.244	20,773
2024-02-21	63.600	63.600	63.000	63.000	59.056	14,625
2024-02-20	62.000	63.400	61.800	63.300	59.338	35,137
2024-02-19	62.000	62.600	61.700	62.000	58.119	14,328
2024-02-16	62.800	62.800	62.000	62.500	58.588	7,514
2024-02-15	62.100	62.100	61.500	62.100	58.213	24,301
2024-02-14	62.200	62.400	61.500	61.800	57.932	13,368
2024-02-13	62.500	62.500	61.800	62.100	58.213	12,843
2024-02-12	62.500	62.500	61.900	62.000	58.119	16,378
2024-02-09	62.200	62.500	61.200	61.800	57.932	21,906
2024-02-08	62.000	62.700	61.900	62.300	58.400	19,351
2024-02-07	63.900	64.400	62.500	62.500	58.588	33,051
2024-02-06	64.100	64.100	63.600	63.900	59.900	13,686
2024-02-05	64.300	64.800	63.700	63.700	59.713	16,990
2024-02-02	64.200	64.500	64.100	64.400	60.369	15,798
2024-02-01	63.500	64.100	63.500	63.800	59.806	14,293
2024-01-31	63.800	64.300	63.200	63.800	59.806	49,516
2024-01-30	63.500	63.600	63.200	63.300	59.338	21,716
2024-01-29	63.800	63.800	63.100	63.200	59.244	12,723
2024-01-26	62.900	63.500	62.600	62.900	58.963	15,161
2024-01-25	62.000	62.500	61.700	62.500	58.588	11,650
2024-01-24	62.000	62.300	61.600	62.000	58.119	39,801
2024-01-23	61.700	62.000	61.200	61.400	57.557	28,057
2024-01-22	61.800	62.200	61.600	62.000	58.119	22,460
2024-01-19	61.600	61.700	61.200	61.500	57.650	14,771
2024-01-18	61.400	61.400	60.600	61.000	57.182	13,598
2024-01-17	61.800	61.800	61.000	61.500	57.650	25,037
2024-01-16	61.500	61.900	60.900	61.900	58.025	14,756
2024-01-15	61.000	61.500	60.900	61.300	57.463	8,844
2024-01-12	60.300	61.600	60.000	61.100	57.275	31,891
2024-01-11	59.600	59.600	59.100	59.400	55.682	24,917
2024-01-10	59.800	59.800	59.200	59.400	55.682	57,259
2024-01-09	60.100	60.100	59.500	59.800	56.057	16,486
2024-01-08	59.200	59.800	58.900	59.800	56.057	8,968
2024-01-05	60.000	60.200	59.200	59.200	55.494	28,031
2024-01-04	60.500	60.600	60.000	60.400	56.619	58,071
2024-01-03	60.400	61.300	60.400	60.600	56.807	17,158
2024-01-02	60.300	60.800	60.100	60.700	56.900	11,105
2023-12-29	60.200	60.500	59.700	60.200	56.432	28,011
2023-12-28	59.700	60.300	59.400	60.200	56.432	30,804
2023-12-27	59.700	60.200	59.500	59.700	55.963	12,274
2023-12-22	58.800	60.000	58.800	59.800	56.057	28,081
2023-12-21	58.700	59.500	58.700	59.300	55.588	22,578

← NewerPage 12 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.