Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-15	78.000	78.400	77.200	78.000	75.961	18,909
2025-08-14	78.900	79.100	78.300	78.500	76.448	20,190
2025-08-13	80.000	80.300	77.500	78.500	76.448	38,052
2025-08-12	81.500	81.700	80.200	80.500	78.396	33,466
2025-08-11	81.500	82.200	81.100	81.400	79.273	7,743
2025-08-08	79.700	81.100	79.700	80.900	78.786	32,131
2025-08-07	77.700	79.900	76.800	79.000	76.935	41,823
2025-08-06	82.300	82.300	74.600	77.500	75.474	125,583
2025-08-05	85.900	85.900	84.600	85.100	82.876	17,574
2025-08-04	84.800	84.800	83.900	84.600	82.389	9,399
2025-08-01	85.000	85.500	83.700	84.000	81.805	24,169
2025-07-31	86.100	86.800	85.900	86.300	84.044	22,297
2025-07-30	86.000	87.000	86.000	87.000	84.726	10,950
2025-07-29	84.900	85.800	84.500	85.800	83.558	16,248
2025-07-28	85.200	85.600	83.800	84.600	82.389	16,931
2025-07-25	85.200	85.600	84.700	84.700	82.486	13,811
2025-07-24	85.000	85.300	84.700	85.300	83.071	8,177
2025-07-23	84.800	85.500	84.400	84.500	82.292	17,947
2025-07-22	83.300	84.200	83.300	83.800	81.610	8,312
2025-07-21	83.400	83.600	83.000	83.400	81.220	9,099
2025-07-18	82.600	83.800	82.500	83.400	81.220	11,954
2025-07-17	81.600	82.900	81.200	82.300	80.149	15,121
2025-07-16	80.400	81.300	80.400	80.600	78.493	9,105
2025-07-15	82.000	82.100	80.800	80.800	78.688	13,711
2025-07-14	81.300	82.100	81.300	81.900	79.759	7,812
2025-07-11	81.600	81.700	81.000	81.300	79.175	5,869
2025-07-10	81.900	82.000	81.300	81.600	79.467	22,885
2025-07-09	81.600	82.500	80.700	81.100	78.980	14,045
2025-07-08	82.800	82.800	81.000	81.000	78.883	13,625
2025-07-07	82.100	82.800	81.800	82.500	80.344	24,357
2025-07-04	81.600	82.300	80.600	81.700	79.565	18,043
2025-07-03	79.500	81.000	79.500	81.000	78.883	10,674
2025-07-02	79.200	79.900	79.000	79.200	77.130	48,514
2025-07-01	78.900	80.100	78.400	79.600	77.520	13,110
2025-06-30	77.900	78.500	77.600	78.200	76.156	11,572
2025-06-27	78.200	78.600	77.300	77.900	75.864	22,848
2025-06-26	78.600	79.100	78.200	78.600	76.546	15,351
2025-06-25	79.600	80.100	78.500	78.600	76.546	24,493
2025-06-24	80.700	80.900	79.600	80.000	77.909	10,567
2025-06-23	80.600	81.500	80.200	80.500	78.396	8,339
2025-06-20	80.700	82.100	80.400	80.700	78.591	11,475
2025-06-19	82.000	82.000	79.900	79.900	77.812	9,942
2025-06-18	80.500	81.300	79.600	80.800	78.688	37,766
2025-06-17	79.900	80.500	79.800	80.100	78.007	24,620
2025-06-16	80.600	81.600	80.300	80.500	78.396	12,364
2025-06-13	81.100	81.200	80.300	80.900	78.786	8,822
2025-06-12	80.900	80.900	80.000	80.500	78.396	8,350
2025-06-11	80.900	81.200	80.600	80.600	78.493	15,644
2025-06-10	80.500	81.100	80.500	80.800	78.688	5,231
2025-06-09	81.300	81.600	80.300	80.900	78.786	5,567
2025-06-06	80.300	81.600	80.300	81.500	79.370	11,639
2025-06-05	79.900	80.600	78.800	80.300	78.201	8,566
2025-06-04	80.100	80.400	79.400	79.900	77.812	13,690
2025-06-03	80.000	80.700	79.200	79.700	77.617	22,701
2025-06-02	81.000	81.000	79.000	79.200	77.130	18,427
2025-05-30	79.600	81.300	79.500	80.900	78.786	18,952
2025-05-29	79.500	79.600	78.300	78.900	76.838	8,628
2025-05-28	78.700	79.000	78.500	78.800	76.741	16,139
2025-05-27	79.800	80.400	78.900	79.200	77.130	24,256
2025-05-26	78.600	79.400	78.600	79.000	76.935	2,151

← NewerPage 6 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.