Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	52.500	53.250	52.400	52.950	47.032	13,547
2022-07-28	51.850	52.850	51.700	52.600	46.721	31,884
2022-07-27	51.950	52.500	51.750	52.200	46.366	28,606
2022-07-26	50.900	51.900	50.900	51.500	45.744	16,694
2022-07-25	50.850	51.250	50.400	51.250	45.522	33,438
2022-07-22	49.080	50.950	49.080	50.700	45.033	15,954
2022-07-21	49.680	50.500	49.240	50.350	44.722	31,927
2022-07-20	50.100	50.450	49.700	50.200	44.589	37,921
2022-07-19	49.140	50.350	48.700	50.300	44.678	23,482
2022-07-18	49.100	49.860	49.100	49.820	44.252	20,563
2022-07-15	49.720	49.720	48.960	49.220	43.719	27,994
2022-07-14	50.000	50.000	48.540	49.160	43.665	26,483
2022-07-13	49.720	50.600	48.900	49.540	44.003	62,204
2022-07-12	50.750	50.850	50.150	50.150	44.545	40,571
2022-07-11	51.050	51.500	50.600	50.800	45.122	29,971
2022-07-08	51.100	51.800	50.850	51.100	45.389	63,890
2022-07-07	50.000	51.100	50.000	50.900	45.211	17,888
2022-07-06	50.150	51.250	50.150	50.700	45.033	29,098
2022-07-05	51.100	51.200	49.640	49.760	44.198	37,566
2022-07-04	50.250	51.250	50.200	50.900	45.211	8,190
2022-07-01	49.020	50.800	48.900	50.250	44.634	22,514
2022-06-30	49.600	49.820	48.780	48.980	43.506	30,087
2022-06-29	49.120	50.100	48.960	50.100	44.500	12,584
2022-06-28	49.980	50.900	49.980	50.350	44.722	9,876
2022-06-27	49.760	50.300	49.720	50.250	44.634	18,947
2022-06-24	48.500	49.080	48.420	49.080	43.594	22,346
2022-06-23	47.940	48.880	47.940	48.440	43.026	15,169
2022-06-22	48.480	48.780	48.260	48.640	43.204	27,531
2022-06-21	48.680	49.000	48.180	48.660	43.221	18,496
2022-06-20	48.780	48.780	48.020	48.360	42.955	3,628
2022-06-17	47.660	48.740	47.200	48.680	43.239	21,033
2022-06-16	48.940	48.960	46.940	47.160	41.889	61,141
2022-06-15	48.200	49.980	48.200	49.440	43.914	19,734
2022-06-14	48.880	49.220	48.300	48.460	43.044	28,604
2022-06-13	49.800	49.960	48.680	49.220	43.719	17,101
2022-06-10	51.000	51.000	50.000	50.400	44.767	24,641
2022-06-09	48.900	50.900	48.900	50.550	44.900	29,920
2022-06-08	50.500	50.500	49.620	50.000	44.412	19,853
2022-06-07	50.900	50.900	49.740	50.550	44.900	11,826
2022-06-06	50.400	50.950	49.880	50.750	45.078	8,312
2022-06-03	49.800	50.150	49.480	49.700	44.145	6,047
2022-06-02	49.620	50.450	48.860	49.240	43.737	15,445
2022-06-01	49.700	49.880	48.620	49.080	43.594	34,093
2022-05-31	49.600	50.750	49.420	49.740	44.181	37,106
2022-05-30	50.250	50.850	49.980	49.980	44.394	6,367
2022-05-27	49.500	50.600	49.500	50.250	44.634	10,558
2022-05-26	49.560	50.100	49.320	50.100	44.500	7,153
2022-05-25	50.900	50.900	49.580	49.860	44.287	12,959
2022-05-24	50.900	50.900	49.640	49.820	44.252	19,168
2022-05-23	50.000	50.600	49.260	50.600	44.945	23,716
2022-05-20	48.580	49.460	48.440	48.840	43.381	18,067
2022-05-19	48.900	49.260	47.800	48.760	43.310	20,925
2022-05-18	50.400	50.950	50.050	50.100	44.500	19,800
2022-05-17	51.550	51.550	50.150	50.450	44.811	36,787
2022-05-16	49.480	51.450	49.440	51.450	45.700	52,113
2022-05-13	47.540	49.560	47.360	49.160	43.665	75,561
2022-05-12	45.660	47.360	45.520	47.060	41.800	21,824
2022-05-11	46.740	47.800	46.560	47.340	41.546	34,487
2022-05-10	46.260	47.000	46.040	46.220	40.563	97,274
2022-05-09	45.620	46.980	45.160	45.620	40.036	34,149

← NewerPage 19 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.