Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	78.500	78.600	77.900	78.600	76.546	9,852
2025-05-22	78.400	79.000	78.100	78.400	76.351	15,064
2025-05-21	77.800	78.500	77.800	78.400	76.351	7,171
2025-05-20	78.600	79.100	78.300	78.600	76.546	18,496
2025-05-19	79.000	79.200	77.800	78.700	76.643	10,839
2025-05-16	77.300	79.000	77.100	79.000	76.935	28,243
2025-05-15	76.100	77.700	76.100	77.700	75.669	10,546
2025-05-14	78.300	78.900	76.300	76.900	74.121	15,819
2025-05-13	79.000	79.200	78.400	78.500	75.663	26,640
2025-05-12	80.700	80.700	78.700	78.700	75.856	24,594
2025-05-09	79.700	80.200	79.500	80.000	77.109	42,965
2025-05-08	80.700	81.300	79.900	80.100	77.205	18,321
2025-05-07	79.700	80.400	79.500	79.800	76.916	24,462
2025-05-06	79.000	80.300	79.000	79.700	76.820	19,313
2025-05-05	79.300	79.300	77.900	79.200	76.338	15,585
2025-05-02	79.200	79.900	78.900	79.700	76.820	8,576
2025-04-30	78.300	79.400	77.700	79.200	76.338	19,537
2025-04-29	77.500	78.700	76.500	77.200	74.410	19,395
2025-04-28	77.700	77.900	76.800	77.500	74.699	35,502
2025-04-25	78.300	78.500	76.700	76.800	74.024	26,904
2025-04-24	78.600	79.100	77.600	78.400	75.567	22,647
2025-04-23	79.600	80.000	77.800	77.900	75.085	35,824
2025-04-22	78.400	79.400	77.600	79.400	76.530	21,028
2025-04-17	78.500	78.800	77.500	78.800	75.952	33,727
2025-04-16	77.800	80.200	77.800	79.100	76.241	77,213
2025-04-15	78.100	78.900	77.700	78.500	75.663	97,268
2025-04-14	77.100	77.800	76.600	77.400	74.603	26,531
2025-04-11	76.400	77.700	75.400	76.300	73.543	66,312
2025-04-10	77.700	78.600	75.700	76.100	73.350	86,817
2025-04-09	75.500	76.200	73.500	74.100	71.422	103,783
2025-04-08	76.600	77.700	75.600	77.400	74.603	32,752
2025-04-07	75.600	78.100	75.000	75.800	73.061	76,143
2025-04-04	81.900	82.600	79.100	79.100	76.241	49,510
2025-04-03	78.500	82.300	78.200	82.300	79.326	27,561
2025-04-02	80.100	80.700	80.000	80.400	77.494	47,122
2025-04-01	80.800	80.800	79.700	80.400	77.494	31,858
2025-03-31	79.500	80.900	79.500	80.500	77.591	75,792
2025-03-28	79.900	80.700	79.900	80.300	77.398	55,143
2025-03-27	79.100	80.100	78.800	79.500	76.627	28,659
2025-03-26	77.800	78.600	77.300	78.200	75.374	60,722
2025-03-25	78.000	78.300	77.500	77.700	74.892	27,770
2025-03-24	78.600	79.300	78.100	78.200	75.374	28,294
2025-03-21	78.800	79.600	78.500	79.000	76.145	64,634
2025-03-20	78.600	79.900	78.600	79.100	76.241	22,218
2025-03-19	78.300	78.700	77.900	78.400	75.567	8,535
2025-03-18	77.500	78.500	77.200	78.300	75.470	42,070
2025-03-17	76.300	77.900	76.100	77.700	74.892	21,219
2025-03-14	75.800	76.700	75.400	75.900	73.157	35,175
2025-03-13	75.600	76.400	75.500	75.900	73.157	26,508
2025-03-12	76.200	77.400	75.600	75.900	73.157	38,249
2025-03-11	74.800	75.800	73.900	75.700	72.964	50,464
2025-03-10	76.200	76.800	75.200	75.600	72.868	37,628
2025-03-07	78.200	78.400	75.500	75.900	73.157	24,790
2025-03-06	78.100	78.700	77.500	78.300	75.470	22,459
2025-03-05	82.300	82.300	76.900	77.600	74.796	100,597
2025-03-04	83.100	83.700	82.400	82.400	79.422	23,743
2025-03-03	83.100	83.400	82.300	83.300	80.290	15,379
2025-02-28	82.500	83.700	82.500	82.700	79.711	18,747
2025-02-27	82.100	82.800	81.700	82.500	79.518	38,894
2025-02-26	83.800	83.800	82.300	82.300	79.326	35,426

← NewerPage 7 of 22 · 1,281 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.