Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-04-12	54.700	54.700	53.800	54.200	49.222	15,608
2023-04-11	54.000	54.500	53.600	54.500	49.494	32,232
2023-04-06	53.800	54.500	53.300	53.900	48.949	28,432
2023-04-05	53.900	54.300	53.600	54.200	49.222	22,771
2023-04-04	54.700	54.800	54.000	54.100	49.131	34,438
2023-04-03	54.400	54.600	54.000	54.300	49.312	16,700
2023-03-31	53.900	54.400	53.500	54.400	49.403	13,014
2023-03-30	53.500	54.000	53.150	53.400	48.495	29,389
2023-03-29	52.850	53.350	52.800	53.200	48.313	37,509
2023-03-28	53.200	53.200	52.500	52.850	47.996	13,511
2023-03-27	52.950	53.200	52.500	53.100	48.223	12,742
2023-03-24	52.550	52.650	52.150	52.650	47.814	8,510
2023-03-23	52.650	52.800	52.150	52.300	47.496	25,530
2023-03-22	52.750	53.200	52.450	53.050	48.177	11,532
2023-03-21	52.050	52.650	52.050	52.400	47.587	19,231
2023-03-20	53.550	53.550	51.250	52.100	47.314	44,210
2023-03-17	52.650	53.300	51.650	51.750	46.997	25,707
2023-03-16	52.300	53.000	52.200	52.850	47.996	23,219
2023-03-15	52.800	52.900	51.550	52.500	47.678	50,918
2023-03-14	51.100	52.700	50.700	52.700	47.859	33,054
2023-03-13	51.600	51.600	49.920	51.200	46.497	34,111
2023-03-10	51.150	51.300	50.600	51.150	46.452	18,153
2023-03-09	52.150	52.150	51.400	51.400	46.679	25,493
2023-03-08	52.100	52.500	51.900	52.150	47.360	10,930
2023-03-07	52.250	52.350	52.000	52.050	47.269	8,566
2023-03-06	52.050	52.600	52.050	52.250	47.451	13,058
2023-03-03	52.400	52.500	52.250	52.350	47.542	10,883
2023-03-02	51.000	52.200	50.850	52.200	47.405	18,681
2023-03-01	52.200	52.300	50.850	51.000	46.316	33,557
2023-02-28	52.800	52.800	52.100	52.200	47.405	29,506
2023-02-27	53.350	53.350	52.700	52.800	47.950	41,087
2023-02-24	52.900	52.900	52.100	52.350	47.542	23,704
2023-02-23	51.600	52.650	51.550	52.500	47.678	30,451
2023-02-22	51.950	51.950	50.850	51.550	46.815	26,875
2023-02-21	52.000	52.250	51.150	51.300	46.588	55,285
2023-02-20	51.500	53.050	51.500	51.800	47.042	7,017
2023-02-17	52.700	52.900	52.000	52.400	47.587	43,952
2023-02-16	52.200	53.300	51.700	53.050	48.177	41,177
2023-02-15	52.350	53.000	52.000	52.600	47.769	37,775
2023-02-14	51.550	53.000	51.550	52.300	47.496	30,666
2023-02-13	51.450	52.100	51.350	51.900	47.133	21,093
2023-02-10	51.650	51.650	51.100	51.400	46.679	8,005
2023-02-09	51.600	51.900	51.150	51.550	46.815	22,396
2023-02-08	51.150	51.450	50.600	51.300	46.588	23,780
2023-02-07	51.450	51.550	50.850	51.100	46.406	7,526
2023-02-06	52.150	52.150	51.200	51.400	46.679	15,980
2023-02-03	51.750	51.750	51.150	51.550	46.815	8,573
2023-02-02	51.500	51.900	51.050	51.300	46.588	44,810
2023-02-01	51.950	51.950	51.050	51.150	46.452	20,784
2023-01-31	50.650	51.500	50.650	51.200	46.497	20,442
2023-01-30	50.700	51.050	50.300	51.050	46.361	11,534
2023-01-27	50.750	51.050	50.650	50.650	45.998	14,451
2023-01-26	51.200	51.200	50.700	51.000	46.316	15,839
2023-01-25	50.800	50.900	50.600	50.850	46.179	8,777
2023-01-24	51.000	51.250	50.700	50.950	46.270	30,316
2023-01-23	51.000	51.650	51.000	51.150	46.452	18,561
2023-01-20	51.900	51.900	51.400	51.450	46.724	13,658
2023-01-19	51.650	52.150	51.500	51.800	47.042	17,672
2023-01-18	53.250	53.250	52.100	52.400	47.587	21,110
2023-01-17	52.200	53.400	51.600	52.900	48.041	56,302

← NewerPage 16 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.