Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-21	45.680	45.860	45.000	45.580	40.486	13,302
2022-10-20	46.000	46.100	45.540	45.740	40.628	14,840
2022-10-19	47.420	47.420	46.200	46.260	41.090	30,600
2022-10-18	47.800	48.180	47.400	47.420	42.120	31,278
2022-10-17	46.400	47.620	46.400	47.360	42.067	20,505
2022-10-14	47.200	48.040	46.880	47.040	41.782	28,402
2022-10-13	46.340	47.080	45.200	46.640	41.427	37,715
2022-10-12	45.920	46.960	45.820	46.960	41.711	37,221
2022-10-11	46.120	46.120	45.440	46.060	40.912	29,182
2022-10-10	46.080	46.580	45.680	46.420	41.232	14,869
2022-10-07	45.480	46.580	45.480	45.660	40.557	29,235
2022-10-06	46.620	46.840	45.660	46.160	41.001	20,503
2022-10-05	45.920	46.680	45.900	46.580	41.374	49,304
2022-10-04	44.940	46.520	44.900	45.940	40.805	38,467
2022-10-03	43.900	44.500	43.280	44.240	39.295	31,970
2022-09-30	43.700	44.680	43.700	44.300	39.349	49,178
2022-09-29	45.400	45.400	42.940	43.600	38.727	59,435
2022-09-28	45.060	45.540	44.500	45.180	40.130	54,887
2022-09-27	46.280	46.600	45.280	45.280	40.219	34,240
2022-09-26	46.020	46.560	45.860	46.300	41.125	21,874
2022-09-23	47.040	47.040	46.000	46.260	41.090	22,132
2022-09-22	47.640	47.840	46.900	47.080	41.818	14,647
2022-09-21	46.880	48.320	46.860	48.080	42.706	61,339
2022-09-20	47.660	47.660	46.920	46.980	41.729	32,222
2022-09-19	46.740	47.420	46.580	47.220	41.942	19,551
2022-09-16	47.400	47.400	46.800	46.800	41.569	18,160
2022-09-15	47.760	48.180	47.420	47.660	42.333	21,627
2022-09-14	48.500	48.540	47.480	47.500	42.191	31,652
2022-09-13	49.480	49.680	48.580	48.620	43.186	22,853
2022-09-12	49.000	49.840	48.760	49.580	44.039	16,401
2022-09-09	48.020	49.060	47.940	48.880	43.417	41,519
2022-09-08	47.740	48.300	47.020	48.140	42.759	61,779
2022-09-07	47.500	47.500	46.940	47.440	42.138	28,592
2022-09-06	48.320	48.460	47.620	47.900	42.546	35,681
2022-09-05	48.500	48.560	47.520	47.660	42.333	13,310
2022-09-02	48.680	49.040	47.280	48.820	43.363	67,023
2022-09-01	49.180	49.180	48.080	48.600	43.168	29,417
2022-08-31	49.940	50.100	49.080	49.640	44.092	51,771
2022-08-30	48.960	49.380	48.480	48.680	43.239	20,426
2022-08-29	49.640	49.660	48.440	48.720	43.275	34,565
2022-08-26	51.000	51.450	50.000	50.300	44.678	26,031
2022-08-25	52.200	52.650	51.650	51.700	45.922	25,426
2022-08-24	53.000	53.000	52.150	52.850	46.943	22,279
2022-08-23	52.450	52.700	52.050	52.200	46.366	16,021
2022-08-22	52.850	53.100	52.500	53.000	47.076	8,285
2022-08-19	53.700	53.800	53.150	53.600	47.609	16,731
2022-08-18	53.450	53.700	53.100	53.700	47.698	8,710
2022-08-17	54.250	54.500	53.200	53.250	47.298	17,855
2022-08-16	52.900	54.300	52.900	54.250	48.187	30,194
2022-08-15	52.850	53.800	52.650	53.700	47.698	16,762
2022-08-12	51.850	52.850	51.650	52.750	46.854	15,409
2022-08-11	51.850	51.850	51.050	51.750	45.966	12,739
2022-08-10	51.400	51.600	50.950	51.500	45.744	16,468
2022-08-09	51.300	51.500	50.700	51.100	45.389	34,083
2022-08-08	51.600	51.900	51.100	51.300	45.566	24,996
2022-08-05	52.700	52.700	51.150	51.400	45.655	26,835
2022-08-04	53.300	54.000	50.850	51.500	45.744	52,047
2022-08-03	53.600	53.800	52.850	53.300	47.343	28,979
2022-08-02	52.700	53.000	52.350	52.700	46.810	17,679
2022-08-01	52.950	53.400	52.350	53.000	47.076	15,377

← NewerPage 18 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.