Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-04	83.300	83.300	79.500	79.600	78.757	9,113
2026-04-30	83.600	83.600	80.400	80.900	80.043	15,468
2026-04-29	83.400	83.800	80.800	81.300	80.439	13,852
2026-04-28	82.900	85.700	82.400	83.800	82.912	22,847
2026-04-27	83.900	83.900	81.900	82.000	81.131	17,944
2026-04-24	82.600	84.000	82.600	83.600	82.714	14,818
2026-04-23	82.500	83.300	81.800	82.800	81.923	9,204
2026-04-22	82.000	82.700	81.600	82.400	81.527	8,649
2026-04-21	83.000	83.200	81.800	82.100	81.230	15,312
2026-04-20	83.500	83.900	83.100	83.100	82.219	7,044
2026-04-17	82.600	83.800	81.900	83.800	82.912	13,964
2026-04-16	81.900	83.100	81.300	82.600	81.725	11,065
2026-04-15	82.500	82.550	81.200	81.400	80.538	12,754
2026-04-14	82.600	83.400	81.800	82.700	81.824	13,386
2026-04-13	83.200	83.400	82.300	82.300	81.428	17,281
2026-04-10	83.400	84.000	82.800	83.300	82.417	18,001
2026-04-09	83.000	83.600	82.300	83.400	82.516	15,596
2026-04-08	82.200	83.700	81.000	83.000	82.121	36,831
2026-04-07	80.300	81.200	80.200	80.600	79.746	17,202
2026-04-02	79.400	80.500	79.400	80.300	79.449	25,420
2026-04-01	78.900	79.300	77.600	78.900	78.064	18,694
2026-03-31	79.900	80.600	78.400	79.100	78.262	39,567
2026-03-30	80.000	80.700	78.600	80.700	79.845	33,143
2026-03-27	80.900	80.900	80.100	80.800	79.944	23,992
2026-03-26	80.700	81.800	80.400	81.300	80.439	18,312
2026-03-25	80.200	80.800	79.800	80.800	79.944	23,534
2026-03-24	80.600	80.800	79.700	80.800	79.944	30,243
2026-03-23	79.800	81.800	79.300	80.700	79.845	55,204
2026-03-20	82.500	82.900	79.100	79.400	78.559	65,513
2026-03-19	83.600	84.200	82.700	82.900	82.022	47,509
2026-03-18	87.900	88.000	84.500	85.300	84.396	23,354
2026-03-17	87.800	88.500	87.600	88.500	87.562	8,894
2026-03-16	88.400	89.100	88.200	88.200	87.265	11,640
2026-03-13	88.100	88.800	87.500	88.300	87.364	21,460
2026-03-12	87.100	88.600	86.900	88.600	87.661	11,513
2026-03-11	88.200	88.200	85.800	87.300	86.375	13,782
2026-03-10	87.500	88.200	87.000	88.200	87.265	9,203
2026-03-09	85.800	87.300	85.300	86.800	85.880	14,323
2026-03-06	88.300	88.300	86.200	86.400	85.485	25,806
2026-03-05	90.800	90.800	88.100	88.700	87.760	29,554
2026-03-04	90.000	90.800	88.800	89.200	88.255	16,899
2026-03-03	92.600	92.600	90.000	90.100	89.145	14,935
2026-03-02	93.000	94.600	92.900	92.900	91.916	22,283
2026-02-27	92.000	93.650	91.800	93.300	92.311	9,663
2026-02-26	91.300	92.600	91.100	91.100	90.135	24,125
2026-02-25	91.200	91.600	90.700	91.000	90.036	15,475
2026-02-24	91.500	91.900	90.900	91.400	90.432	29,830
2026-02-23	89.000	91.300	89.000	90.900	89.937	17,516
2026-02-20	88.800	89.700	88.700	89.500	88.552	31,326
2026-02-19	88.500	90.200	88.500	88.600	87.661	16,036
2026-02-18	87.600	89.200	87.600	88.800	87.859	10,622
2026-02-17	84.600	88.000	84.400	87.800	86.870	34,444
2026-02-16	84.100	84.800	83.400	84.400	83.506	15,339
2026-02-13	83.800	84.400	82.900	83.800	82.912	27,475
2026-02-12	82.100	84.100	81.600	83.800	82.912	15,722
2026-02-11	81.100	82.000	80.900	82.000	81.131	52,731
2026-02-10	81.400	81.500	80.000	81.300	80.439	31,227
2026-02-09	82.100	82.500	81.100	81.100	80.241	10,954
2026-02-06	81.000	82.300	80.400	81.400	80.538	21,093
2026-02-05	80.400	81.600	79.700	80.600	79.746	27,296

← NewerPage 3 of 22 · 1,282 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.