Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-16	52.200	52.200	51.700	52.050	47.269	17,142
2023-01-13	51.900	52.050	51.650	51.700	46.951	21,937
2023-01-12	51.900	52.450	51.700	51.900	47.133	29,657
2023-01-11	52.200	52.350	51.800	51.800	47.042	12,392
2023-01-10	52.200	52.400	52.000	52.100	47.314	18,186
2023-01-09	53.000	53.350	52.400	52.400	47.587	31,491
2023-01-06	52.850	53.500	52.850	53.050	48.177	22,742
2023-01-05	52.750	53.200	52.150	53.000	48.132	21,397
2023-01-04	51.600	52.150	51.350	52.000	47.224	29,057
2023-01-03	51.250	52.650	51.000	51.550	46.815	25,533
2023-01-02	51.750	51.950	51.250	51.250	46.543	13,646
2022-12-30	51.700	51.800	51.400	51.450	46.724	6,758
2022-12-29	52.050	52.300	51.500	52.000	47.224	39,721
2022-12-28	51.650	52.200	51.350	52.050	47.269	29,533
2022-12-27	51.950	51.950	51.550	51.550	46.815	10,462
2022-12-23	51.850	51.850	51.450	51.500	46.770	9,273
2022-12-22	51.450	51.900	51.300	51.700	46.951	23,165
2022-12-21	51.500	52.050	50.650	51.850	47.087	32,050
2022-12-20	50.900	50.950	50.450	50.600	45.952	15,951
2022-12-19	51.000	51.550	50.650	50.900	46.225	27,079
2022-12-16	50.200	50.800	50.000	50.800	46.134	28,718
2022-12-15	52.150	52.150	50.250	50.300	45.680	34,896
2022-12-14	51.700	51.750	51.250	51.600	46.860	15,935
2022-12-13	51.150	52.150	50.950	52.000	47.224	37,566
2022-12-12	50.750	51.100	50.550	50.850	46.179	30,151
2022-12-09	50.200	50.950	50.050	50.700	46.043	36,089
2022-12-08	49.740	50.550	49.620	50.250	45.634	20,787
2022-12-07	49.500	50.450	49.500	50.000	45.407	26,276
2022-12-06	50.600	50.700	49.740	49.780	45.208	21,983
2022-12-05	51.050	51.250	50.250	50.450	45.816	14,197
2022-12-02	50.750	51.550	50.550	51.400	46.679	29,395
2022-12-01	51.300	51.300	50.400	51.100	46.406	17,161
2022-11-30	50.250	50.250	49.340	50.200	45.589	112,970
2022-11-29	51.100	51.100	50.000	50.150	45.544	12,953
2022-11-28	50.750	51.050	49.840	50.900	46.225	31,628
2022-11-25	50.300	50.750	50.300	50.550	45.907	9,360
2022-11-24	50.900	50.900	50.500	50.500	45.861	4,599
2022-11-23	50.250	50.900	50.100	50.900	46.225	24,949
2022-11-22	49.700	50.250	49.400	50.150	45.544	22,404
2022-11-21	49.560	49.880	48.960	49.700	45.135	34,782
2022-11-18	48.420	49.440	48.420	48.880	44.390	21,781
2022-11-17	48.740	48.960	47.940	48.340	43.900	21,413
2022-11-16	49.920	50.050	48.840	49.000	43.523	47,962
2022-11-15	49.900	51.200	49.340	50.450	44.811	68,063
2022-11-14	49.600	50.300	49.600	50.100	44.500	16,303
2022-11-11	50.000	50.000	49.380	49.600	44.056	60,670
2022-11-10	49.380	50.300	49.160	50.150	44.545	47,899
2022-11-09	49.440	50.450	49.340	49.580	44.039	35,926
2022-11-08	49.100	50.200	48.960	49.420	43.896	56,877
2022-11-07	48.660	49.160	48.220	49.160	43.665	29,369
2022-11-04	48.540	49.380	48.400	48.600	43.168	49,700
2022-11-03	47.480	48.220	46.940	48.220	42.831	38,814
2022-11-02	48.400	48.500	47.640	47.980	42.617	39,712
2022-11-01	48.000	48.200	47.520	47.840	42.493	26,742
2022-10-31	47.840	48.160	47.380	47.880	42.529	26,408
2022-10-28	46.500	47.440	46.260	47.420	42.120	34,252
2022-10-27	47.180	47.400	46.720	46.720	41.498	24,350
2022-10-26	46.120	47.260	45.860	47.080	41.818	41,247
2022-10-25	47.500	47.700	46.580	46.800	41.569	53,696
2022-10-24	46.340	47.140	45.980	46.660	41.445	15,511

← NewerPage 17 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.