Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	81.800	83.900	81.600	83.500	80.482	41,490
2025-02-24	83.400	84.400	83.400	83.700	80.675	14,475
2025-02-21	82.700	83.700	82.500	83.700	80.675	17,340
2025-02-20	83.100	83.200	82.400	82.500	79.518	19,865
2025-02-19	82.800	83.100	82.600	82.800	79.808	16,634
2025-02-18	81.600	82.800	81.100	82.500	79.518	52,799
2025-02-17	80.900	82.000	80.300	81.300	78.362	15,127
2025-02-14	80.000	81.400	78.900	80.400	77.494	38,609
2025-02-13	77.900	79.800	77.900	78.800	75.952	42,644
2025-02-12	78.600	78.900	78.000	78.100	75.277	48,179
2025-02-11	77.800	78.800	77.600	78.400	75.567	54,544
2025-02-10	77.500	78.200	77.500	77.700	74.892	29,935
2025-02-07	77.200	77.800	76.900	77.300	74.506	14,129
2025-02-06	76.100	77.600	76.100	77.400	74.603	23,672
2025-02-05	74.700	75.700	74.700	75.400	72.675	29,789
2025-02-04	75.500	75.700	74.800	75.000	72.289	32,023
2025-02-03	76.500	76.500	75.100	75.600	72.868	31,048
2025-01-31	76.500	76.500	75.900	76.000	73.253	17,706
2025-01-30	75.300	76.100	75.100	75.700	72.964	36,132
2025-01-29	74.800	75.400	74.400	75.400	72.675	8,829
2025-01-28	74.600	75.100	74.400	74.800	72.097	10,604
2025-01-27	72.800	74.000	72.800	73.900	71.229	19,820
2025-01-24	73.200	73.200	72.600	73.200	70.555	27,257
2025-01-23	73.900	74.300	73.700	73.800	71.133	14,174
2025-01-22	74.500	75.100	74.200	74.600	71.904	23,190
2025-01-21	74.700	75.600	74.600	75.000	72.289	45,054
2025-01-20	75.300	76.200	74.900	75.300	72.579	7,379
2025-01-17	73.900	76.000	73.800	75.100	72.386	34,308
2025-01-16	74.000	74.900	72.800	73.300	70.651	41,259
2025-01-15	73.300	74.000	73.100	73.500	70.844	32,895
2025-01-14	72.200	73.600	71.900	72.300	69.687	26,475
2025-01-13	72.200	72.800	71.900	72.700	70.073	15,210
2025-01-10	73.500	74.300	72.500	72.500	69.880	25,878
2025-01-09	74.900	74.900	73.600	74.600	71.904	5,513
2025-01-08	73.600	74.000	73.100	73.700	71.036	7,185
2025-01-07	73.000	73.900	73.000	73.700	71.036	22,864
2025-01-06	74.600	74.600	73.400	73.600	70.940	21,569
2025-01-03	74.800	74.900	74.100	74.400	71.711	9,205
2025-01-02	73.900	75.300	73.900	75.200	72.482	13,350
2024-12-31	73.600	75.200	73.600	75.000	72.289	18,317
2024-12-30	73.100	73.700	72.900	73.700	71.036	25,195
2024-12-27	72.900	73.500	72.700	73.300	70.651	14,126
2024-12-24	72.200	73.100	72.200	72.600	69.976	2,220
2024-12-23	72.500	73.000	72.000	72.200	69.591	13,565
2024-12-20	71.800	72.800	71.500	72.800	70.169	32,692
2024-12-19	72.900	73.000	72.000	72.700	70.073	25,955
2024-12-18	74.100	74.300	73.400	73.600	70.940	14,358
2024-12-17	74.100	74.600	73.700	74.100	71.422	21,739
2024-12-16	75.200	76.000	74.900	75.300	72.579	13,044
2024-12-13	75.500	75.700	74.800	75.500	72.771	7,979
2024-12-12	75.200	75.700	75.000	75.000	72.289	10,576
2024-12-11	75.900	76.000	75.300	75.900	73.157	8,878
2024-12-10	74.900	75.400	74.100	75.400	72.675	13,342
2024-12-09	74.900	75.800	74.400	74.600	71.904	34,460
2024-12-06	74.300	74.400	73.800	73.800	71.133	8,460
2024-12-05	73.800	74.100	73.300	73.900	71.229	10,274
2024-12-04	74.600	74.600	73.700	74.000	71.326	15,861
2024-12-03	73.100	74.500	72.000	74.200	71.518	27,991
2024-12-02	73.900	74.800	73.300	73.800	71.133	23,729
2024-11-29	73.600	74.400	73.100	73.300	70.651	14,074

← NewerPage 8 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.