Coca-Cola Europacific Partners PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	98.100	99.800	97.500	99.600	99.600	8,319
2026-10-15	95.800	98.900	95.800	98.700	98.700	44,545
2026-10-14	94.500	95.700	94.500	95.400	95.400	4,291
2026-10-13	94.600	95.400	94.100	94.600	94.600	5,753
2026-10-12	93.500	93.900	93.200	93.500	93.500	4,468
2026-10-09	92.200	93.200	92.200	92.800	92.800	7,723
2026-10-08	90.400	91.600	90.300	91.600	91.600	7,268
2026-10-07	91.000	91.600	90.500	90.600	90.600	4,516
2026-10-06	90.200	91.700	90.200	91.000	91.000	4,953
2026-10-05	90.700	91.200	89.500	89.500	89.500	6,988
2026-10-02	89.900	91.700	89.500	89.900	89.900	43,796
2026-10-01	89.600	90.100	88.800	89.700	89.700	7,333
2026-09-30	90.500	91.100	89.700	89.700	89.700	4,514
2026-09-29	90.800	90.800	89.400	90.200	90.200	5,758
2026-09-28	89.700	90.200	88.800	89.700	89.700	4,726
2026-09-25	88.300	88.700	87.600	88.400	88.400	11,381
2026-09-24	87.900	89.100	87.900	88.400	88.400	4,085
2026-09-23	89.700	89.900	88.300	88.300	88.300	5,022
2026-09-22	88.100	89.700	88.100	89.400	89.400	3,171
2026-09-21	87.200	87.800	86.500	87.800	87.800	6,564
2026-09-18	87.600	87.800	86.800	87.400	87.400	14,071
2026-09-17	90.000	90.400	88.200	88.500	88.500	7,870
2026-09-16	89.700	89.900	89.200	89.800	89.800	3,671
2026-09-15	90.300	90.600	89.500	89.800	89.800	4,986
2026-09-14	89.200	91.100	89.200	91.000	91.000	10,409
2026-09-11	89.200	89.900	88.300	88.600	88.600	4,824
2026-09-10	89.400	90.300	88.900	89.400	89.400	4,963
2026-09-09	91.100	91.300	89.500	89.700	89.700	7,372
2026-09-08	91.000	92.600	90.800	91.300	91.300	11,041
2026-09-07	91.100	91.300	90.700	91.200	91.200	586
2026-09-04	93.300	93.300	91.300	91.500	91.500	12,282
2026-09-03	92.900	93.700	92.600	93.600	93.600	5,717
2026-09-02	92.700	93.300	92.300	93.000	93.000	16,085
2026-09-01	94.200	94.200	92.400	92.500	92.500	8,372
2026-08-31	94.500	94.500	92.900	92.900	92.900	1,681
2026-08-28	93.800	93.900	92.500	93.200	93.200	4,138
2026-08-27	93.500	93.500	91.700	92.200	92.200	9,367
2026-08-26	94.600	95.000	94.200	94.200	94.200	5,658
2026-08-25	94.200	94.500	93.800	94.200	94.200	7,502
2026-08-24	92.000	94.700	91.900	94.200	94.200	7,902
2026-08-21	91.900	92.500	91.500	92.300	92.300	9,990
2026-08-20	91.000	92.100	91.000	91.600	91.600	5,394
2026-08-19	92.600	93.100	92.000	92.000	92.000	3,787
2026-08-18	91.500	93.400	91.000	92.600	92.600	5,998
2026-08-17	93.200	93.300	91.000	91.300	91.300	4,140
2026-08-14	92.800	93.400	92.100	93.200	93.200	5,107
2026-08-13	92.600	93.100	91.600	92.900	92.900	8,329
2026-08-12	92.900	92.900	91.400	92.700	92.700	12,730
2026-08-11	91.600	91.900	90.700	91.100	91.100	9,010
2026-08-10	93.900	93.900	91.800	92.000	92.000	11,542
2026-08-07	93.600	94.400	92.900	92.900	92.900	3,809
2026-08-06	94.700	95.300	93.800	93.900	93.900	8,342
2026-08-05	92.200	94.100	91.700	92.900	92.900	10,846
2026-08-04	92.000	92.000	89.200	90.500	90.500	26,544
2026-08-03	95.900	96.300	94.100	94.100	94.100	14,578
2026-07-31	96.700	96.700	95.300	96.100	96.100	9,037
2026-07-30	97.050	98.200	96.100	96.700	96.700	15,334
2026-07-29	96.900	98.100	96.900	97.300	97.300	11,983
2026-07-28	95.400	99.900	95.300	98.100	98.100	19,128
2026-07-27	93.200	95.000	92.100	94.900	94.900	10,279

Page 1 of 5 · 254 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.