Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-28	74.800	74.800	73.700	73.700	71.036	5,120
2024-11-27	73.800	74.100	73.100	73.500	70.844	7,894
2024-11-26	74.800	74.800	73.600	74.100	71.422	10,255
2024-11-25	75.000	75.500	74.400	74.600	71.904	24,502
2024-11-22	73.900	75.000	73.900	75.000	72.289	19,844
2024-11-21	72.300	73.900	72.000	73.700	71.036	22,062
2024-11-20	71.900	72.300	71.500	72.300	69.687	13,732
2024-11-19	71.800	71.900	70.900	71.000	68.434	19,483
2024-11-18	72.100	72.600	71.800	72.500	69.880	8,622
2024-11-15	73.500	73.700	71.700	72.000	69.398	15,319
2024-11-14	72.900	73.900	72.700	73.600	70.940	33,417
2024-11-13	72.700	73.200	72.000	73.000	69.176	12,076
2024-11-12	72.000	72.700	72.000	72.500	68.702	7,938
2024-11-11	72.000	73.600	72.000	72.900	69.081	19,408
2024-11-08	71.800	72.800	71.300	72.700	68.892	15,859
2024-11-07	71.500	71.800	71.200	71.600	67.850	9,745
2024-11-06	71.900	72.500	70.000	70.400	66.712	27,389
2024-11-05	71.800	71.800	69.000	70.600	66.902	17,150
2024-11-04	69.500	69.900	69.400	69.600	65.954	13,008
2024-11-01	70.200	70.400	69.800	70.000	66.333	9,010
2024-10-31	70.200	70.200	69.700	69.700	66.049	17,913
2024-10-30	70.600	70.600	69.600	70.200	66.523	12,383
2024-10-29	71.900	72.000	70.700	70.800	67.091	25,123
2024-10-28	72.100	72.600	71.700	71.700	67.944	14,042
2024-10-25	71.800	73.100	71.800	72.500	68.702	6,903
2024-10-24	71.800	72.500	71.800	72.300	68.513	19,150
2024-10-23	71.500	72.400	71.300	72.000	68.229	17,288
2024-10-22	71.500	71.600	70.800	71.400	67.660	9,247
2024-10-21	72.200	73.000	71.600	71.900	68.134	18,111
2024-10-18	71.000	73.800	71.000	72.700	68.892	33,254
2024-10-17	71.100	71.200	70.500	70.700	66.997	25,268
2024-10-16	71.200	71.200	70.700	71.000	67.281	5,619
2024-10-15	71.800	72.100	71.500	71.500	67.755	5,794
2024-10-14	71.600	71.600	71.100	71.300	67.565	7,644
2024-10-11	71.200	71.200	70.900	71.000	67.281	4,715
2024-10-10	71.100	71.400	70.900	71.100	67.376	13,166
2024-10-09	70.100	71.400	70.100	71.300	67.565	23,125
2024-10-08	70.000	70.300	69.100	70.300	66.618	12,741
2024-10-07	70.500	70.800	69.800	70.000	66.333	16,070
2024-10-04	69.400	70.400	69.100	70.400	66.712	18,122
2024-10-03	70.700	70.700	69.200	69.400	65.765	8,807
2024-10-02	70.100	70.400	69.700	70.300	66.618	7,569
2024-10-01	70.800	70.900	69.600	69.800	66.144	15,649
2024-09-30	71.100	71.200	70.400	70.600	66.902	14,007
2024-09-27	71.100	71.600	71.000	71.300	67.565	12,708
2024-09-26	71.000	71.300	70.700	71.100	67.376	22,215
2024-09-25	71.300	71.300	70.700	71.100	67.376	5,242
2024-09-24	72.800	72.800	71.600	71.700	67.944	8,213
2024-09-23	72.300	72.900	72.300	72.600	68.797	5,592
2024-09-20	72.300	72.800	72.200	72.200	68.418	14,857
2024-09-19	72.500	73.000	72.300	72.700	68.892	13,967
2024-09-18	73.100	73.100	72.500	72.500	68.702	13,170
2024-09-17	73.600	73.800	72.800	73.000	69.176	6,675
2024-09-16	73.300	73.900	73.100	73.400	69.555	11,565
2024-09-13	72.900	73.300	72.500	73.000	69.176	21,162
2024-09-12	72.500	72.500	71.900	72.200	68.418	14,296
2024-09-11	72.200	72.400	71.400	71.500	67.755	8,113
2024-09-10	72.700	73.800	71.100	72.800	68.987	13,778
2024-09-09	72.900	74.300	72.900	74.100	70.219	15,625
2024-09-06	73.300	73.700	72.800	72.800	68.987	11,060

← NewerPage 9 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.