Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-28	59.400	59.700	58.900	59.600	54.747	35,005
2023-09-27	59.300	59.900	59.100	59.100	54.288	18,620
2023-09-26	59.300	59.500	58.900	59.100	54.288	10,153
2023-09-25	59.400	60.000	59.300	60.000	55.115	18,334
2023-09-22	59.600	59.700	59.200	59.600	54.747	7,849
2023-09-21	59.800	60.000	59.600	59.600	54.747	16,319
2023-09-20	58.600	59.800	58.600	59.700	54.839	18,730
2023-09-19	59.100	59.200	58.500	59.100	54.288	17,663
2023-09-18	58.500	59.200	58.400	58.800	54.012	12,111
2023-09-15	58.800	59.100	58.500	58.500	53.737	18,786
2023-09-14	57.500	58.300	57.500	58.000	53.277	21,979
2023-09-13	57.800	57.800	57.000	57.500	52.818	8,464
2023-09-12	58.400	58.400	57.500	57.700	53.002	23,115
2023-09-11	57.200	58.200	57.000	58.000	53.277	16,046
2023-09-08	57.100	57.500	56.900	57.200	52.543	10,159
2023-09-07	57.600	58.200	57.400	57.600	52.910	9,096
2023-09-06	58.000	58.100	57.200	58.000	53.277	11,235
2023-09-05	57.900	58.100	57.500	57.700	53.002	15,356
2023-09-04	59.700	59.700	57.700	57.700	53.002	5,107
2023-09-01	59.500	59.500	57.900	58.100	53.369	13,370
2023-08-31	59.400	59.900	59.100	59.300	54.472	17,552
2023-08-30	58.700	59.200	58.700	59.100	54.288	9,806
2023-08-29	58.000	58.800	58.000	58.800	54.012	12,216
2023-08-28	58.500	58.800	58.200	58.400	53.645	9,335
2023-08-25	57.900	58.700	57.900	58.500	53.737	4,336
2023-08-24	58.600	58.700	57.900	58.100	53.369	5,964
2023-08-23	57.900	58.300	57.700	58.000	53.277	20,558
2023-08-22	57.200	57.300	56.900	57.000	52.359	11,313
2023-08-21	57.400	57.700	57.000	57.100	52.451	6,832
2023-08-18	57.300	57.500	57.000	57.400	52.726	8,681
2023-08-17	58.000	58.000	57.500	57.900	53.186	7,859
2023-08-16	58.100	58.200	57.900	57.900	53.186	7,523
2023-08-15	59.100	59.200	58.000	58.100	53.369	9,868
2023-08-14	58.600	59.100	58.500	58.900	54.104	7,272
2023-08-11	58.100	58.400	58.000	58.400	53.645	10,039
2023-08-10	58.100	58.800	57.900	58.700	53.920	11,852
2023-08-09	58.900	58.900	58.200	58.300	53.553	11,437
2023-08-08	59.200	59.500	58.700	58.900	54.104	29,644
2023-08-07	58.500	58.500	58.000	58.200	53.461	11,213
2023-08-04	58.300	58.800	58.200	58.800	54.012	29,627
2023-08-03	59.000	59.000	58.000	58.200	53.461	27,592
2023-08-02	57.700	60.500	57.400	59.600	54.747	91,310
2023-08-01	57.700	57.900	57.200	57.200	52.543	14,977
2023-07-31	57.800	58.000	57.000	57.300	52.634	85,973
2023-07-28	58.700	58.700	58.000	58.100	53.369	11,863
2023-07-27	58.500	58.700	58.200	58.300	53.553	19,041
2023-07-26	58.700	59.100	58.000	58.300	53.553	20,922
2023-07-25	58.300	59.100	58.300	58.900	54.104	26,704
2023-07-24	58.600	58.800	57.900	58.300	53.553	25,062
2023-07-21	58.900	58.900	58.200	58.700	53.920	9,521
2023-07-20	58.000	58.400	57.600	58.400	53.645	13,585
2023-07-19	58.100	58.200	57.600	57.600	52.910	14,700
2023-07-18	57.900	58.200	57.900	58.000	53.277	14,708
2023-07-17	58.700	58.700	58.000	58.500	53.737	17,908
2023-07-14	58.900	59.000	58.400	58.600	53.829	9,881
2023-07-13	58.300	58.300	57.700	58.100	53.369	25,680
2023-07-12	58.200	58.500	58.000	58.400	53.645	30,837
2023-07-11	58.800	58.800	57.600	58.100	53.369	23,870
2023-07-10	59.100	59.500	58.600	58.900	54.104	24,068
2023-07-07	59.400	60.600	59.400	59.400	54.563	35,183

← NewerPage 14 of 22 · 1,285 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.