Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-07	76.800	79.200	76.500	79.000	76.935	27,967
2025-11-06	77.000	77.300	75.300	76.200	74.208	26,598
2025-11-05	76.800	78.400	76.800	77.600	75.572	43,994
2025-11-04	74.800	75.700	74.800	75.700	73.722	18,676
2025-11-03	76.900	77.600	75.000	75.700	73.722	34,104
2025-10-31	77.300	77.500	76.200	77.300	75.280	14,733
2025-10-30	76.700	77.600	76.200	77.300	75.280	22,172
2025-10-29	79.000	79.300	76.900	77.100	75.085	13,653
2025-10-28	78.600	79.300	78.400	79.000	76.935	10,158
2025-10-27	78.900	78.900	78.400	78.800	76.741	10,007
2025-10-24	78.600	79.100	78.200	78.800	76.741	19,275
2025-10-23	79.700	80.100	79.100	79.300	77.227	18,452
2025-10-22	78.700	80.000	78.500	79.400	77.325	24,895
2025-10-21	77.600	79.000	76.700	78.400	76.351	30,754
2025-10-20	77.400	77.900	76.900	76.900	74.890	14,375
2025-10-17	76.800	77.700	76.200	77.700	75.669	13,362
2025-10-16	76.500	77.200	76.000	77.200	75.182	14,672
2025-10-15	77.000	77.400	76.500	76.500	74.501	10,346
2025-10-14	76.100	77.000	75.700	75.900	73.916	14,828
2025-10-13	76.400	77.200	75.700	76.200	74.208	21,470
2025-10-10	75.900	76.700	75.700	75.700	73.722	22,334
2025-10-09	75.200	76.100	75.100	76.100	74.111	26,543
2025-10-08	75.700	76.200	75.400	75.900	73.916	10,287
2025-10-07	74.800	75.400	74.300	75.200	73.235	10,108
2025-10-06	75.100	75.700	74.300	74.800	72.845	6,724
2025-10-03	74.800	75.400	74.100	74.200	72.261	17,906
2025-10-02	77.800	77.800	75.300	75.300	73.332	25,146
2025-10-01	76.800	77.900	76.700	77.400	75.377	17,672
2025-09-30	76.200	77.700	76.200	77.100	75.085	28,002
2025-09-29	76.300	76.900	74.900	76.200	74.208	43,842
2025-09-26	76.700	76.700	75.600	76.000	74.014	11,194
2025-09-25	76.100	77.100	75.900	76.000	74.014	45,301
2025-09-24	75.600	76.700	75.200	76.300	74.306	24,340
2025-09-23	75.200	75.400	74.700	75.200	73.235	11,403
2025-09-22	76.000	76.300	75.000	75.100	73.137	9,285
2025-09-19	76.100	76.500	75.700	76.200	74.208	9,660
2025-09-18	76.600	76.900	76.000	76.000	74.014	21,682
2025-09-17	74.800	76.500	74.700	76.500	74.501	30,237
2025-09-16	75.500	75.500	74.100	74.400	72.456	12,724
2025-09-15	76.700	76.800	75.700	75.700	73.722	5,856
2025-09-12	76.900	77.500	76.600	76.600	74.598	9,433
2025-09-11	75.800	76.900	75.800	76.800	74.793	12,507
2025-09-10	77.300	78.100	75.500	76.000	74.014	20,425
2025-09-09	76.400	78.300	76.000	77.500	75.474	22,791
2025-09-08	76.100	76.100	74.800	75.700	73.722	15,939
2025-09-05	74.800	75.400	74.300	75.400	73.429	11,869
2025-09-04	74.600	75.100	74.600	75.000	73.040	16,587
2025-09-03	75.000	75.200	74.100	74.600	72.650	20,595
2025-09-02	75.800	76.200	74.800	74.800	72.845	18,340
2025-09-01	76.200	76.400	75.700	76.000	74.014	4,219
2025-08-29	75.800	76.400	75.500	76.300	74.306	20,084
2025-08-28	76.300	76.400	75.400	75.900	73.916	24,829
2025-08-27	77.000	77.400	76.100	76.200	74.208	23,198
2025-08-26	76.500	77.300	76.400	76.800	74.793	9,582
2025-08-25	77.500	77.600	76.800	77.500	75.474	17,727
2025-08-22	78.400	79.000	77.100	77.800	75.767	42,735
2025-08-21	79.800	79.800	78.900	79.000	76.935	11,991
2025-08-20	77.500	79.100	77.500	79.000	76.935	16,637
2025-08-19	77.500	77.800	76.800	76.800	74.793	20,784
2025-08-18	78.000	78.000	77.500	77.500	75.474	12,532

← NewerPage 5 of 22 · 1,284 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.