Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-09	50.550	51.300	50.550	50.850	44.626	13,640
2022-02-08	51.400	51.400	50.250	50.550	44.363	14,083
2022-02-07	49.880	50.350	49.680	50.150	44.012	13,533
2022-02-04	50.900	51.200	49.440	49.780	43.687	14,078
2022-02-03	51.350	51.500	50.750	51.000	44.758	15,653
2022-02-02	51.800	52.100	51.550	51.600	45.284	17,127
2022-02-01	50.850	51.250	50.450	50.900	44.670	16,787
2022-01-31	50.650	50.950	50.200	50.950	44.714	26,465
2022-01-28	50.150	50.500	49.580	49.980	43.862	45,090
2022-01-27	50.150	52.100	50.150	51.650	45.328	22,613
2022-01-26	49.840	51.250	49.840	50.650	44.450	41,588
2022-01-25	49.500	50.050	48.760	49.080	43.073	32,767
2022-01-24	50.550	50.750	48.640	48.960	42.967	40,608
2022-01-21	51.050	51.600	50.700	51.200	44.933	14,719
2022-01-20	51.350	51.850	51.050	51.700	45.372	43,057
2022-01-19	51.400	51.800	50.900	51.350	45.065	17,307
2022-01-18	52.000	52.400	51.300	51.600	45.284	27,519
2022-01-17	51.950	52.150	51.600	51.900	45.547	21,207
2022-01-14	52.200	52.200	51.200	51.400	45.109	17,268
2022-01-13	51.000	51.950	50.700	51.600	45.284	14,664
2022-01-12	51.450	51.650	51.050	51.100	44.845	26,117
2022-01-11	50.950	51.300	50.700	51.050	44.801	16,509
2022-01-10	51.100	51.500	50.600	50.600	44.407	14,036
2022-01-07	51.050	51.250	50.550	51.050	44.801	21,978
2022-01-06	50.700	51.200	50.450	51.050	44.801	26,971
2022-01-05	49.940	51.050	49.640	50.550	44.363	64,263
2022-01-04	49.880	50.350	49.760	50.100	43.968	25,265
2022-01-03	49.320	49.880	49.240	49.620	43.547	6,527
2021-12-31	48.960	49.220	48.960	49.080	43.073	707
2021-12-30	49.660	49.860	49.420	49.560	43.494	5,906
2021-12-29	49.320	49.420	49.160	49.240	43.213	12,778
2021-12-28	49.180	49.700	48.920	49.380	43.336	17,967
2021-12-27	49.200	49.200	48.500	48.880	42.897	7,467
2021-12-24	48.500	48.680	48.440	48.620	42.669	532
2021-12-23	47.420	48.580	47.380	48.360	42.441	28,954
2021-12-22	47.420	47.440	47.000	47.340	41.546	12,287
2021-12-21	46.560	47.560	46.280	47.140	41.370	27,166
2021-12-20	45.900	47.020	45.720	45.880	40.264	68,031
2021-12-17	47.620	47.860	47.120	47.640	41.809	68,664
2021-12-16	47.720	48.280	47.280	47.840	41.984	37,077
2021-12-15	47.520	47.940	47.240	47.660	41.826	28,978
2021-12-14	47.200	48.180	47.080	47.920	42.055	43,777
2021-12-13	47.340	47.900	46.980	47.220	41.440	36,846
2021-12-10	46.820	47.440	46.800	47.280	41.493	17,879
2021-12-09	47.620	47.620	46.920	47.480	41.668	26,124
2021-12-08	48.820	48.860	47.080	47.100	41.335	34,271
2021-12-07	48.420	49.280	48.180	49.120	43.108	27,372
2021-12-06	47.160	48.720	46.660	48.400	42.476	71,451
2021-12-03	45.840	46.740	45.640	46.400	40.721	62,199
2021-12-02	44.000	44.920	43.660	44.760	39.281	54,027
2021-12-01	44.080	44.740	43.640	44.380	38.948	57,527
2021-11-30	45.020	45.020	43.940	44.360	38.930	53,597
2021-11-29	45.340	45.340	44.540	45.200	39.668	41,039
2021-11-26	46.140	46.160	44.540	44.540	39.088	53,698
2021-11-25	46.500	47.040	46.500	46.860	41.124	3,048
2021-11-24	47.540	47.540	46.360	46.800	41.072	27,655
2021-11-23	46.440	47.640	46.040	46.700	40.984	34,362
2021-11-22	45.980	46.800	45.800	46.680	40.966	22,007
2021-11-19	46.680	46.780	45.080	45.380	39.826	79,075
2021-11-18	47.780	47.900	46.320	46.580	40.879	80,768

← NewerPage 21 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.