Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-06	47.360	47.460	45.500	46.240	40.580	38,448
2022-05-05	48.500	48.660	47.920	47.960	42.090	26,998
2022-05-04	47.820	47.820	46.980	47.340	41.546	29,766
2022-05-03	47.020	47.960	47.020	47.780	41.932	35,327
2022-05-02	49.220	49.220	46.940	47.820	41.967	20,710
2022-04-29	49.200	49.260	48.460	48.700	42.739	27,663
2022-04-28	49.020	49.860	47.740	48.840	42.862	64,027
2022-04-27	47.820	49.300	47.240	48.900	42.915	69,421
2022-04-26	48.880	48.880	47.520	47.620	41.791	47,374
2022-04-25	47.340	48.800	46.800	48.020	42.142	58,085
2022-04-22	47.780	47.860	46.720	47.760	41.914	27,230
2022-04-21	46.800	48.540	46.800	48.060	42.177	43,901
2022-04-20	45.900	46.840	45.680	46.820	41.089	32,372
2022-04-19	45.440	46.040	45.080	45.900	40.282	33,322
2022-04-14	44.220	45.520	44.220	45.520	39.948	25,772
2022-04-13	44.720	44.720	43.900	44.480	39.036	17,650
2022-04-12	43.880	44.620	43.380	44.440	39.001	14,380
2022-04-11	45.080	45.080	43.920	44.460	39.018	19,878
2022-04-08	44.460	44.660	44.000	44.620	39.159	27,229
2022-04-07	44.400	44.600	43.660	44.120	38.720	23,122
2022-04-06	45.100	45.240	43.540	44.400	38.965	54,219
2022-04-05	44.800	45.060	44.340	45.000	39.492	33,154
2022-04-04	45.400	45.400	43.800	44.200	38.790	21,920
2022-04-01	44.340	45.220	44.040	44.580	39.123	23,788
2022-03-31	44.240	44.780	43.600	44.600	39.141	44,393
2022-03-30	45.640	45.640	44.000	44.460	39.018	66,920
2022-03-29	44.540	46.000	44.540	45.540	39.966	46,945
2022-03-28	44.300	44.680	43.880	44.000	38.614	33,652
2022-03-25	43.860	44.400	43.860	44.240	38.825	15,542
2022-03-24	45.000	45.000	43.400	44.160	38.755	34,416
2022-03-23	44.900	45.320	44.380	44.440	39.001	29,581
2022-03-22	45.260	45.600	44.820	45.060	39.545	35,497
2022-03-21	45.140	45.300	44.640	44.820	39.334	32,074
2022-03-18	44.580	45.060	44.020	44.920	39.422	40,583
2022-03-17	45.880	46.020	44.060	44.680	39.211	81,090
2022-03-16	42.760	45.320	42.760	45.040	39.527	73,015
2022-03-15	42.580	43.540	42.240	42.860	37.614	36,914
2022-03-14	41.920	43.700	41.780	42.920	37.667	26,423
2022-03-11	40.740	42.280	40.740	41.920	36.789	35,426
2022-03-10	43.120	43.140	41.180	41.400	36.333	45,686
2022-03-09	40.160	42.700	40.160	42.700	37.474	167,366
2022-03-08	39.540	41.360	39.240	39.760	34.893	103,250
2022-03-07	41.520	42.620	40.080	40.380	35.438	160,255
2022-03-04	45.980	45.980	42.340	42.340	37.158	80,337
2022-03-03	45.080	45.940	44.780	45.340	39.790	48,687
2022-03-02	43.800	45.440	43.420	45.320	39.773	91,778
2022-03-01	45.880	46.120	43.980	44.160	38.755	56,091
2022-02-28	46.800	46.920	46.060	46.320	40.650	36,723
2022-02-25	45.820	47.480	45.320	47.080	41.317	30,288
2022-02-24	46.360	46.360	44.940	45.580	40.001	58,504
2022-02-23	48.100	48.440	47.220	47.380	41.581	22,034
2022-02-22	47.700	48.380	46.920	48.300	42.388	61,054
2022-02-21	49.700	49.700	47.300	47.300	41.510	10,621
2022-02-18	49.240	49.380	48.760	49.040	43.038	16,650
2022-02-17	49.380	49.540	48.580	49.160	43.143	38,053
2022-02-16	49.600	50.750	48.580	49.660	43.582	44,112
2022-02-15	50.500	51.500	50.200	50.850	44.626	29,370
2022-02-14	50.650	50.850	49.700	50.450	44.275	51,546
2022-02-11	51.250	51.500	50.850	51.200	44.933	11,136
2022-02-10	51.500	52.200	50.950	51.500	45.196	19,676

← NewerPage 20 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.