Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	78.000	78.700	77.300	78.500	77.668	11,950
2026-02-02	76.900	78.500	76.900	77.700	76.877	9,278
2026-01-30	76.400	77.000	76.100	76.600	75.788	19,207
2026-01-29	76.400	77.100	76.100	76.400	75.590	13,339
2026-01-28	75.500	76.800	75.200	76.700	75.887	25,428
2026-01-27	75.800	75.800	74.800	75.200	74.403	8,648
2026-01-26	75.700	76.500	75.200	75.900	75.096	13,457
2026-01-23	76.600	76.600	75.600	75.700	74.898	10,795
2026-01-22	76.400	77.000	76.300	76.800	75.986	8,655
2026-01-21	76.700	77.500	76.200	76.200	75.393	13,108
2026-01-20	75.700	75.900	75.200	75.700	74.898	8,261
2026-01-19	76.000	76.600	75.600	75.700	74.898	4,060
2026-01-16	76.800	77.500	76.300	76.600	75.788	7,927
2026-01-15	76.400	77.300	76.000	77.300	76.481	9,894
2026-01-14	75.100	76.600	74.500	76.100	75.294	12,427
2026-01-13	75.100	75.700	74.800	75.400	74.601	10,891
2026-01-12	75.600	76.800	75.500	75.500	74.700	16,824
2026-01-09	75.000	76.400	75.000	75.900	75.096	16,703
2026-01-08	72.900	75.100	72.900	74.500	73.711	17,210
2026-01-07	73.600	74.100	72.500	73.200	72.424	23,591
2026-01-06	74.500	74.800	73.400	73.800	73.018	13,006
2026-01-05	75.700	75.900	74.100	74.900	74.106	11,520
2026-01-02	77.500	78.000	75.000	75.200	74.403	14,909
2025-12-31	78.300	78.400	77.500	77.500	76.679	2,147
2025-12-30	77.800	78.100	77.700	78.100	77.272	5,131
2025-12-29	78.200	78.200	77.700	77.800	76.976	2,306
2025-12-24	77.900	77.900	77.200	77.200	76.382	917
2025-12-23	77.800	78.100	77.500	77.600	76.778	12,391
2025-12-22	78.500	78.700	77.800	77.800	76.976	3,798
2025-12-19	78.100	79.500	77.700	79.500	78.658	17,331
2025-12-18	78.500	78.900	78.100	78.400	77.569	17,417
2025-12-17	78.600	79.400	78.400	79.100	78.262	18,082
2025-12-16	77.900	78.300	77.500	77.700	76.877	23,768
2025-12-15	77.400	77.900	77.400	77.700	76.877	4,997
2025-12-12	76.200	76.900	76.100	76.800	75.986	9,524
2025-12-11	77.100	77.500	76.700	76.700	75.887	11,552
2025-12-10	77.200	77.600	77.100	77.300	76.481	4,370
2025-12-09	77.200	78.800	77.200	77.900	77.075	8,969
2025-12-08	78.000	78.000	77.300	77.300	76.481	7,104
2025-12-05	77.900	78.400	77.700	78.000	77.174	20,032
2025-12-04	78.700	79.300	77.900	77.900	77.075	22,428
2025-12-03	79.700	80.100	79.200	79.200	78.361	7,966
2025-12-02	79.400	79.900	79.000	79.400	78.559	9,374
2025-12-01	79.000	79.400	78.800	79.200	78.361	7,636
2025-11-28	78.600	79.300	78.600	78.900	78.064	8,613
2025-11-27	79.100	79.500	78.600	79.500	78.658	3,605
2025-11-26	78.800	79.100	78.500	78.500	77.668	6,032
2025-11-25	77.600	78.900	77.600	78.800	77.965	16,246
2025-11-24	79.000	79.000	77.200	77.200	76.382	68,605
2025-11-21	77.000	79.900	77.000	79.000	78.163	16,504
2025-11-20	77.800	77.800	77.100	77.300	76.481	22,541
2025-11-19	77.500	78.100	77.100	77.100	76.283	24,042
2025-11-18	77.600	78.000	77.200	77.200	76.382	8,896
2025-11-17	77.800	78.400	77.500	77.900	77.075	10,643
2025-11-14	77.800	78.600	77.400	77.700	76.877	20,712
2025-11-13	79.300	79.900	78.400	78.400	76.351	34,891
2025-11-12	80.200	81.200	80.000	80.700	78.591	11,469
2025-11-11	79.000	80.200	78.700	80.200	78.104	24,224
2025-11-10	78.900	79.200	77.600	78.300	76.254	6,966
2025-11-07	76.800	79.200	76.500	79.000	76.935	27,967

← NewerPage 4 of 5 · 254 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.