Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	91.200	92.500	91.200	92.500	92.500	6,484
2026-07-23	91.900	92.500	90.600	91.100	91.100	9,686
2026-07-22	93.800	94.000	92.300	92.900	92.900	18,744
2026-07-21	92.400	93.100	92.100	92.900	92.900	2,623
2026-07-20	92.000	93.000	91.400	92.700	92.700	3,393
2026-07-17	92.800	93.900	92.500	93.000	93.000	9,626
2026-07-16	91.300	93.300	91.000	93.200	93.200	5,168
2026-07-15	91.900	92.600	91.700	92.300	92.300	2,744
2026-07-14	92.400	93.400	92.300	92.700	92.700	3,720
2026-07-13	92.300	93.900	92.300	92.600	92.600	3,923
2026-07-10	91.800	93.300	91.700	92.700	92.700	5,644
2026-07-09	92.600	92.800	91.100	91.400	91.400	9,308
2026-07-08	93.400	94.000	93.000	93.600	93.600	8,177
2026-07-07	93.800	95.700	93.800	94.300	94.300	22,633
2026-07-06	94.700	94.700	92.400	92.600	92.600	7,495
2026-07-03	93.100	93.700	92.400	93.700	93.700	6,407
2026-07-02	92.700	94.400	92.700	93.200	93.200	21,857
2026-07-01	87.800	92.600	87.700	92.600	92.600	32,946
2026-06-30	88.000	89.000	87.800	87.800	87.800	13,181
2026-06-29	88.700	89.800	88.200	88.900	88.900	11,463
2026-06-26	87.800	88.400	87.450	88.400	88.400	5,936
2026-06-25	87.500	88.400	87.000	87.700	87.700	16,842
2026-06-24	85.800	87.900	85.800	87.900	87.900	14,778
2026-06-23	84.600	86.700	84.600	85.900	85.900	6,946
2026-06-22	84.900	85.500	84.000	85.300	85.300	4,903
2026-06-19	84.800	85.000	84.500	85.000	85.000	4,630
2026-06-18	84.700	85.100	84.100	85.100	85.100	6,716
2026-06-17	85.700	85.700	84.300	84.700	84.700	7,465
2026-06-16	86.000	86.500	85.300	85.300	85.300	10,299
2026-06-15	85.600	86.200	85.200	86.000	86.000	9,885
2026-06-12	84.400	85.400	84.400	85.200	85.200	8,773
2026-06-11	84.800	85.150	84.400	85.000	85.000	10,144
2026-06-10	83.700	85.500	83.600	85.100	85.100	16,553
2026-06-09	82.100	84.500	81.800	84.200	84.200	6,609
2026-06-08	81.900	82.500	81.400	82.300	82.300	10,818
2026-06-05	79.900	81.500	79.500	81.200	81.200	23,940
2026-06-04	79.600	81.400	79.600	80.000	80.000	25,361
2026-06-03	78.000	80.000	77.900	79.300	79.300	11,452
2026-06-02	77.000	78.400	76.900	78.000	78.000	7,631
2026-06-01	78.100	78.200	76.900	77.600	77.600	8,971
2026-05-29	79.500	79.500	77.900	78.200	78.200	19,045
2026-05-28	81.700	81.700	79.200	79.200	79.200	25,698
2026-05-27	80.600	81.800	80.300	81.600	81.600	20,408
2026-05-26	81.100	81.200	79.700	80.100	80.100	4,601
2026-05-25	81.400	81.500	80.700	81.500	81.500	2,819
2026-05-22	80.900	81.300	80.200	80.500	80.500	16,387
2026-05-21	80.000	80.700	79.500	80.300	80.300	10,945
2026-05-20	78.900	80.200	78.800	80.000	80.000	10,791
2026-05-19	78.900	80.000	78.500	79.400	79.400	8,674
2026-05-18	76.700	78.900	76.300	78.300	78.300	13,352
2026-05-15	77.400	77.700	76.800	77.300	77.300	8,093
2026-05-14	77.500	78.300	77.300	77.900	77.075	9,041
2026-05-13	79.600	79.700	78.000	78.500	77.668	14,697
2026-05-12	79.800	80.000	78.500	79.700	78.856	12,454
2026-05-11	80.400	80.400	78.900	79.000	78.163	8,725
2026-05-08	79.700	80.400	79.400	79.900	79.053	13,816
2026-05-07	81.400	81.500	79.700	80.300	79.449	17,995
2026-05-06	80.200	81.900	80.200	81.300	80.439	11,957
2026-05-05	79.400	80.300	78.400	80.300	79.449	12,973
2026-05-04	83.300	83.300	79.500	79.600	78.757	9,113

← NewerPage 2 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.