Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-07-06	59.900	60.100	59.300	59.800	54.931	31,177
2023-07-05	59.400	60.100	59.200	59.900	55.023	29,886
2023-07-04	60.100	60.100	59.300	59.700	54.839	8,744
2023-07-03	59.600	59.600	58.700	59.100	54.288	12,583
2023-06-30	58.900	59.100	58.800	59.000	54.196	24,013
2023-06-29	58.700	59.000	58.500	58.700	53.920	18,289
2023-06-28	58.800	59.100	58.300	58.600	53.829	11,564
2023-06-27	58.800	59.100	58.100	58.400	53.645	24,552
2023-06-26	60.000	60.000	58.800	58.800	54.012	24,011
2023-06-23	60.100	60.300	60.000	60.100	55.206	15,006
2023-06-22	59.100	59.600	58.700	59.600	54.747	14,442
2023-06-21	59.200	59.400	59.000	59.200	54.380	40,449
2023-06-20	60.000	60.100	59.500	59.500	54.655	22,568
2023-06-19	61.100	61.100	59.900	60.300	55.390	10,214
2023-06-16	60.400	60.500	59.500	59.900	55.023	30,811
2023-06-15	60.100	60.900	60.100	60.300	55.390	20,190
2023-06-14	60.100	60.900	59.700	60.500	55.574	29,955
2023-06-13	59.500	60.400	59.300	59.800	54.931	19,714
2023-06-12	59.900	59.900	59.200	59.500	54.655	12,683
2023-06-09	58.900	59.200	58.500	59.100	54.288	25,105
2023-06-08	58.900	58.900	58.200	58.600	53.829	16,907
2023-06-07	58.600	58.800	58.300	58.700	53.920	41,172
2023-06-06	58.900	59.400	58.300	58.300	53.553	20,626
2023-06-05	59.000	59.300	58.800	59.000	54.196	16,576
2023-06-02	58.800	59.100	57.800	59.000	54.196	38,132
2023-06-01	58.000	58.600	58.000	58.600	53.829	58,198
2023-05-31	58.200	58.300	57.000	57.800	53.094	80,936
2023-05-30	58.500	58.600	57.800	57.800	53.094	17,403
2023-05-29	58.900	59.400	58.600	58.800	54.012	6,502
2023-05-26	58.800	59.000	58.600	58.900	54.104	19,804
2023-05-25	59.300	59.400	58.700	58.800	54.012	58,491
2023-05-24	60.000	60.000	58.900	59.100	54.288	12,698
2023-05-23	60.000	60.100	59.400	59.700	54.839	25,689
2023-05-22	61.100	61.300	60.600	60.600	55.666	65,884
2023-05-19	60.600	61.400	60.600	60.800	55.849	6,428
2023-05-18	61.100	61.200	60.800	61.000	56.033	27,693
2023-05-17	61.100	61.600	60.700	60.700	55.758	31,928
2023-05-16	60.200	61.000	60.200	60.900	55.941	18,812
2023-05-15	60.600	60.700	60.300	60.500	55.574	23,924
2023-05-12	60.300	60.500	60.000	60.000	55.115	13,243
2023-05-11	60.000	60.200	59.500	60.000	55.115	22,483
2023-05-10	60.500	60.500	59.700	59.700	54.216	27,986
2023-05-09	59.200	60.200	59.000	60.000	54.489	28,181
2023-05-08	59.700	59.800	59.200	59.200	53.762	11,612
2023-05-05	59.500	60.000	59.300	59.600	54.126	27,686
2023-05-04	58.800	60.200	58.700	59.800	54.307	25,955
2023-05-03	59.400	60.000	58.800	59.700	54.216	27,175
2023-05-02	57.700	59.500	57.700	59.500	54.035	169,114
2023-04-28	58.000	58.400	57.700	57.900	52.582	23,557
2023-04-27	58.500	58.600	57.600	58.000	52.673	26,404
2023-04-26	58.100	58.200	57.200	57.900	52.582	37,098
2023-04-25	57.200	58.000	56.400	58.000	52.673	24,493
2023-04-24	56.500	56.500	55.800	56.400	51.220	8,928
2023-04-21	55.900	56.800	55.900	56.800	51.583	13,481
2023-04-20	55.500	55.900	55.300	55.800	50.675	34,818
2023-04-19	55.500	55.900	55.100	55.800	50.675	17,624
2023-04-18	54.800	55.200	54.600	55.100	50.039	20,686
2023-04-17	55.000	55.000	54.700	54.900	49.857	13,329
2023-04-14	53.900	54.800	53.800	54.600	49.585	16,873
2023-04-13	54.100	54.300	53.700	53.800	48.858	16,102

← NewerPage 15 of 22 · 1,281 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.