Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-20	59.200	59.500	59.100	59.100	55.401	51,909
2023-12-19	59.500	60.000	59.400	59.500	55.776	18,382
2023-12-18	59.200	59.500	58.700	59.400	55.682	11,287
2023-12-15	59.300	59.700	58.700	59.100	55.401	56,716
2023-12-14	59.600	60.000	58.900	58.900	55.213	42,978
2023-12-13	59.400	59.800	59.100	59.700	55.963	49,402
2023-12-12	59.100	59.500	58.200	59.100	55.401	27,341
2023-12-11	59.500	59.500	58.500	59.100	55.401	18,713
2023-12-08	58.000	59.300	58.000	59.100	55.401	25,682
2023-12-07	58.200	59.300	58.200	59.100	55.401	32,634
2023-12-06	57.500	58.200	57.000	58.000	54.369	25,186
2023-12-05	56.900	57.200	56.600	57.200	53.619	31,381
2023-12-04	56.000	57.300	55.900	56.700	53.151	29,057
2023-12-01	55.400	55.700	55.200	55.400	51.932	10,117
2023-11-30	54.900	55.300	54.100	55.100	51.651	88,716
2023-11-29	55.000	55.100	54.200	54.600	51.182	21,599
2023-11-28	55.500	55.500	54.400	54.600	51.182	30,466
2023-11-27	56.200	56.200	55.500	55.500	52.026	7,285
2023-11-24	55.800	56.200	55.600	55.900	52.401	9,266
2023-11-23	56.300	56.300	55.700	55.900	52.401	4,630
2023-11-22	56.000	56.500	55.700	56.500	52.963	13,508
2023-11-21	55.800	56.100	55.400	56.100	52.588	13,201
2023-11-20	54.800	55.300	54.700	55.200	51.745	10,751
2023-11-17	55.400	55.400	54.800	54.900	51.463	22,919
2023-11-16	55.800	56.200	55.100	55.200	51.745	16,422
2023-11-15	56.900	57.000	56.100	56.300	51.716	15,045
2023-11-14	57.400	57.400	56.200	56.600	51.991	24,649
2023-11-13	56.300	57.300	56.300	57.100	52.451	25,415
2023-11-10	56.600	56.900	55.900	56.500	51.900	23,907
2023-11-09	57.000	57.700	56.500	56.800	52.175	17,531
2023-11-08	57.700	57.700	56.600	57.000	52.359	16,026
2023-11-07	56.400	57.300	56.300	57.300	52.634	25,940
2023-11-06	56.600	56.800	55.600	56.100	51.532	17,455
2023-11-03	56.500	57.100	55.900	56.900	52.267	21,935
2023-11-02	56.600	56.600	55.400	55.700	51.165	22,362
2023-11-01	54.500	56.000	53.800	55.600	51.073	42,299
2023-10-31	55.200	55.500	54.900	55.100	50.614	14,781
2023-10-30	55.600	55.600	54.900	55.300	50.797	12,410
2023-10-27	56.000	56.000	55.000	55.000	50.522	9,890
2023-10-26	55.800	56.200	55.500	55.700	51.165	19,068
2023-10-25	55.500	56.000	55.400	55.600	51.073	14,910
2023-10-24	54.100	55.400	54.100	55.400	50.889	18,877
2023-10-23	54.400	54.700	53.000	54.300	49.879	60,334
2023-10-20	54.900	54.900	54.200	54.400	49.971	33,679
2023-10-19	55.100	55.100	54.300	54.800	50.338	14,930
2023-10-18	55.300	55.700	55.100	55.200	50.705	13,907
2023-10-17	55.400	55.900	55.000	55.500	50.981	30,068
2023-10-16	55.600	55.700	54.400	55.400	50.889	38,012
2023-10-13	54.800	55.000	54.000	54.600	50.154	42,058
2023-10-12	54.800	55.200	54.100	54.300	49.879	18,541
2023-10-11	55.600	55.600	54.500	54.500	50.062	22,421
2023-10-10	54.000	55.700	54.000	55.300	50.797	37,975
2023-10-09	55.400	55.700	54.200	54.600	50.154	14,951
2023-10-06	56.700	56.900	53.600	54.000	49.603	67,691
2023-10-05	57.700	57.900	56.700	56.800	52.175	26,280
2023-10-04	56.800	57.500	56.300	57.400	52.726	42,894
2023-10-03	58.200	58.300	57.000	57.000	52.359	23,626
2023-10-02	58.900	59.500	57.900	58.000	53.277	15,078
2023-09-29	59.600	59.800	59.300	59.300	54.472	16,551
2023-09-28	59.400	59.700	58.900	59.600	54.747	35,005

← NewerPage 13 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.