LSE - Delayed Quote GBp

Coca-Cola Europacific Partners PLC (CCEP.L)

6,610.00
-20.00
(-0.30%)
At close: May 13 at 4:39:55 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 13, 20250.000.000.006,610.006,610.00320
May 12, 20256,780.006,810.006,620.006,630.006,630.00188,784
May 9, 20256,780.006,810.006,740.006,750.006,750.00169,713
May 8, 20256,880.006,920.006,760.006,810.006,810.00203,035
May 7, 20256,810.006,850.006,750.006,790.006,790.00196,895
May 6, 20256,720.006,820.006,720.006,780.006,780.00224,393
May 2, 20256,650.006,820.006,650.006,800.006,800.00162,966
May 1, 20256,690.006,800.006,690.006,740.006,740.0073,942
Apr 30, 20256,590.006,770.006,590.006,730.006,730.00170,093
Apr 29, 20256,700.006,700.006,500.006,570.006,570.00130,804
Apr 28, 20256,620.006,630.006,530.006,570.006,570.00135,188
Apr 25, 20256,690.006,720.006,550.006,580.006,580.00205,853
Apr 24, 20256,710.006,770.006,640.006,680.006,680.00287,441
Apr 23, 20256,870.006,870.006,660.006,690.006,690.00399,588
Apr 22, 20256,760.006,810.006,680.006,800.006,800.00152,785
Apr 17, 20256,730.006,770.006,650.006,770.006,770.00213,285
Apr 16, 20256,740.006,870.006,700.006,810.006,810.00490,949
Apr 15, 20256,700.006,740.006,660.006,710.006,710.00182,821
Apr 14, 20256,660.006,700.006,630.006,700.006,700.00273,310
Apr 11, 20256,610.006,750.006,550.006,600.006,600.00649,146
Apr 10, 20256,590.006,760.006,520.006,590.006,590.00674,101
Apr 9, 20256,600.006,600.006,360.006,400.006,400.00479,539
Apr 8, 20256,540.006,660.006,510.006,620.006,620.00244,335
Apr 7, 20256,630.006,670.006,390.006,510.006,510.00401,308
Apr 4, 20256,960.006,990.006,730.006,730.006,730.00309,663
Apr 3, 20256,620.006,950.006,620.006,950.006,950.00315,412
Apr 2, 20256,680.006,750.006,680.006,740.006,740.00145,749
Apr 1, 20256,620.006,760.006,620.006,710.006,710.00240,075
Mar 31, 20256,700.006,760.006,660.006,740.006,740.00209,419
Mar 28, 20256,700.006,760.006,660.006,740.006,740.00417,454
Mar 27, 20256,660.006,660.006,580.006,620.006,620.00171,288
Mar 26, 20256,540.006,580.006,480.006,560.006,560.00468,494
Mar 25, 20256,520.006,580.006,480.006,480.006,480.00548,775
Mar 24, 20256,600.006,620.006,540.006,540.006,540.00329,040
Mar 21, 20256,680.006,700.006,580.006,700.006,700.0017,427,984
Mar 20, 20256,760.006,980.006,600.006,640.006,640.00235,725
Mar 19, 20256,600.006,620.006,560.006,600.006,600.00128,844
Mar 18, 20256,540.006,620.006,520.006,600.006,600.00209,845
Mar 17, 20256,400.006,560.006,400.006,540.006,540.00131,614
Mar 14, 20256,400.006,460.006,360.006,420.006,420.0055,641
Mar 13, 20256,360.006,400.006,320.006,380.006,380.0088,160
Mar 12, 20256,400.006,520.006,360.006,380.006,380.00105,316
Mar 11, 20256,360.006,440.006,240.006,380.006,380.0093,808
Mar 10, 20256,200.006,460.006,200.006,340.006,340.00137,049
Mar 7, 20256,560.006,560.006,160.006,160.006,160.00176,651
Mar 6, 20256,560.006,600.006,500.006,580.006,580.0055,035
Mar 5, 20256,860.006,860.006,440.006,480.006,480.00146,133
Mar 4, 20256,880.006,920.006,820.006,860.006,860.0081,783
Mar 3, 20256,820.006,900.006,800.006,880.006,880.0078,678
Feb 28, 20256,820.006,900.006,820.006,820.006,820.0038,960
Feb 27, 20256,660.006,840.006,660.006,820.006,820.0033,124
Feb 26, 20256,960.006,960.006,820.006,840.006,840.0047,915
Feb 25, 20256,880.006,980.006,820.006,960.006,960.0096,151
Feb 24, 20256,940.007,020.006,900.006,920.006,920.0052,593
Feb 21, 20256,860.006,940.006,840.006,920.006,920.0066,914
Feb 20, 20256,920.006,920.006,850.006,860.006,860.0051,418
Feb 19, 20256,880.006,900.006,860.006,880.006,880.0048,068
Feb 18, 20256,820.006,880.006,740.006,840.006,840.0082,535
Feb 17, 20256,720.006,840.006,660.006,820.006,820.0070,895
Feb 14, 20256,580.006,760.006,580.006,700.006,700.00107,427
Feb 13, 20256,560.006,660.006,540.006,580.006,580.00105,872
Feb 12, 20256,560.006,600.006,520.006,540.006,540.00128,805
Feb 11, 20256,440.006,600.006,440.006,560.006,560.00127,614
Feb 10, 20256,500.006,540.006,480.006,520.006,520.00218,548
Feb 7, 20256,480.006,520.006,440.006,500.006,500.0098,530
Feb 6, 20256,400.006,520.006,340.006,500.006,500.00112,133
Feb 5, 20256,260.006,300.006,240.006,300.006,300.00139,305
Feb 4, 20256,260.006,320.006,240.006,280.006,280.00106,607
Feb 3, 20256,340.006,340.006,260.006,280.006,280.00120,590
Jan 31, 20256,500.006,500.006,360.006,400.006,400.0073,531
Jan 30, 20256,300.006,380.006,280.006,380.006,380.0060,536
Jan 29, 20256,280.006,320.006,240.006,300.006,300.0043,115
Jan 28, 20256,280.006,320.006,240.006,300.006,300.0030,886
Jan 27, 20256,180.006,240.006,140.006,220.006,220.0045,665
Jan 24, 20256,380.006,380.006,140.006,180.006,180.0059,308
Jan 23, 20256,400.006,400.006,220.006,240.006,240.0065,552
Jan 22, 20256,420.006,420.006,280.006,320.006,320.0064,183
Jan 21, 20256,460.006,460.006,320.006,340.006,340.00106,130
Jan 20, 20256,500.006,500.006,360.006,400.006,400.0045,756
Jan 17, 20256,260.006,420.006,260.006,380.006,380.00118,666
Jan 16, 20256,280.006,360.006,160.006,220.006,220.00205,814
Jan 15, 20256,260.006,300.006,180.006,200.006,200.00150,612
Jan 14, 20256,100.006,220.006,080.006,160.006,160.00130,493
Jan 13, 20256,200.006,200.006,060.006,100.006,100.0080,501
Jan 10, 20256,280.006,280.006,100.006,120.006,120.00102,075
Jan 9, 20256,160.006,300.006,160.006,240.006,240.0022,305
Jan 8, 20256,160.006,180.006,120.006,160.006,160.0072,720
Jan 7, 20256,120.006,160.006,080.006,160.006,160.0062,356
Jan 6, 20256,240.006,240.006,116.106,140.006,140.0079,737
Jan 3, 20256,340.006,380.006,160.006,220.006,220.0061,711
Jan 2, 20256,300.006,560.006,229.406,340.006,340.00138,495
Dec 31, 20246,160.006,300.006,120.006,300.006,300.0036,619
Dec 30, 20246,200.006,200.006,080.006,180.006,180.0066,388
Dec 27, 20246,120.006,180.006,080.006,140.006,140.0058,868
Dec 24, 20246,040.006,100.006,020.006,080.006,080.002,363
Dec 23, 20246,040.006,080.006,000.006,020.006,020.0073,839
Dec 20, 20246,020.006,040.005,940.006,040.006,040.0039,963
Dec 19, 20246,040.006,060.005,960.006,020.006,020.0034,620
Dec 18, 20246,160.006,160.006,073.956,080.006,080.0081,980
Dec 17, 20246,300.006,300.006,120.006,140.006,140.0034,189
Dec 16, 20246,300.006,320.006,240.006,260.006,260.0093,731
Dec 13, 20246,300.006,320.006,200.006,300.006,300.0067,177
Dec 12, 20246,400.006,400.006,200.006,220.006,220.0084,399
Dec 11, 20246,300.006,300.006,200.006,260.006,260.00119,819
Dec 10, 20246,200.006,240.006,120.006,240.006,240.0031,791
Dec 9, 20246,260.006,320.006,180.006,200.006,200.0083,093
Dec 6, 20246,240.006,240.006,125.376,160.006,160.0067,001
Dec 5, 20246,180.006,180.006,100.006,140.006,140.0036,107
Dec 4, 20246,340.006,340.006,120.006,160.006,160.0061,525
Dec 3, 20246,200.006,380.006,000.006,220.006,220.0060,456
Dec 2, 20246,240.006,260.006,080.006,140.006,140.0068,241
Nov 29, 20246,360.006,368.006,160.006,240.006,240.0065,604
Nov 28, 20246,200.006,400.006,200.006,360.006,360.008,972
Nov 27, 20246,220.006,300.006,140.006,200.006,200.0015,541
Nov 26, 20246,280.006,340.006,160.006,200.006,200.0065,381
Nov 25, 20246,300.006,340.006,238.406,280.006,280.0059,512
Nov 22, 20246,300.006,300.006,200.006,300.006,300.0061,305
Nov 21, 20246,060.006,180.006,040.006,160.006,160.0080,841
Nov 20, 20246,040.006,080.005,994.246,040.006,040.0057,498
Nov 19, 20246,060.006,060.005,940.006,040.006,040.0058,376
Nov 18, 20246,100.006,100.006,040.006,040.006,040.0011,005
Nov 15, 20246,260.006,260.006,034.536,100.006,100.00255,387
Nov 14, 2024 103.43809 Dividend
Nov 14, 20246,100.006,180.006,080.006,140.006,140.0021,813
Nov 13, 20246,120.006,120.006,038.406,100.006,098.771,673
Nov 12, 20246,060.006,160.006,020.006,060.006,058.785,575
Nov 11, 20246,160.006,280.006,120.006,160.006,158.764,686
Nov 8, 20246,100.006,360.006,040.006,160.006,158.767,495
Nov 7, 20246,080.006,100.005,960.006,080.006,078.777,316
Nov 6, 20246,100.006,240.005,843.426,240.006,238.74221,217
Nov 5, 20246,020.006,100.005,900.006,100.006,098.778,498
Nov 4, 20246,120.006,120.005,840.006,000.005,998.797,465
Nov 1, 20246,120.006,120.005,960.006,120.006,118.77882
Oct 31, 20246,080.006,120.005,856.626,120.006,118.772,849
Oct 30, 20245,940.006,000.005,920.005,950.005,948.8036,772
Oct 29, 20246,120.006,200.005,920.005,960.005,958.804,018
Oct 28, 20246,000.006,180.006,000.006,100.006,098.771,885
Oct 25, 20246,220.006,380.006,020.006,160.006,158.7672,907
Oct 24, 20246,200.006,200.005,960.006,100.006,098.7783,116
Oct 23, 20246,100.006,200.005,955.916,200.006,198.75105,498
Oct 22, 20245,960.006,049.205,920.005,960.005,958.802,090
Oct 21, 202460.6061.2058.6059.9059.893,291
Oct 18, 202471.0073.8068.2072.8072.7974,308
Oct 17, 202470.8071.3070.5070.5070.4910,995
Oct 16, 202471.0071.0070.2070.8070.792,946
Oct 15, 202472.0074.4071.6073.0072.995,278
Oct 14, 20247,140.007,160.007,110.007,290.007,288.531,631
Oct 11, 202471.6071.6070.9071.2071.191,332
Oct 10, 202471.0071.4070.9071.4071.395,421
Oct 9, 202470.8071.4070.5071.4071.396,773
Oct 8, 202469.6070.3069.6069.5069.492,763
Oct 7, 202470.0070.4069.8870.4070.3983,891
Oct 4, 202470.6070.6069.2070.6070.594,634
Oct 3, 202469.4070.7069.4069.4069.392,566
Oct 2, 202470.1070.4070.1070.0069.99741
Oct 1, 202470.4070.8069.6069.8069.7911,951
Sep 30, 202470.8071.2070.4070.6070.5952,266
Sep 27, 202471.6071.6071.2071.6071.591,376
Sep 26, 202471.2071.4070.6070.6070.592,289
Sep 25, 202471.2071.3070.9071.0070.992,617
Sep 24, 202472.2072.8071.7071.8071.792,574
Sep 23, 202472.8073.0072.6072.7072.69435
Sep 20, 202472.2072.7372.1072.4072.3982,027
Sep 19, 202472.2074.0072.2072.8072.791,667
Sep 18, 202472.8072.8072.7573.3073.291,725
Sep 17, 202473.0073.8073.0074.1074.092,210
Sep 16, 202473.6073.6073.3773.4073.3968,525
Sep 13, 202472.8073.4072.8073.3073.295,128
Sep 12, 202472.4072.6072.2072.6072.593,288
Sep 11, 202472.4073.0071.2071.2071.19602
Sep 10, 202472.8073.4072.6073.0072.991,533
Sep 9, 202472.8074.2072.8072.9072.8970,518
Sep 6, 202473.4073.4072.6072.8072.7913,752
Sep 5, 202473.2073.6071.2073.4073.3914,520
Sep 4, 202472.8072.8070.4071.5071.4915,384
Sep 3, 202472.8072.8070.2071.6071.5930,214
Sep 2, 202473.0073.0070.2070.2070.19768
Aug 30, 202472.6072.8070.9772.4072.39378
Aug 29, 202472.4072.4071.8072.0071.991,749
Aug 28, 202471.8072.4071.8072.4072.392,646
Aug 27, 202469.4071.2069.0771.3071.291,907
Aug 23, 202470.2070.6269.4070.2070.1933,769
Aug 22, 202470.8070.8069.9070.8070.79630
Aug 21, 202469.4070.4068.6869.8069.792,532
Aug 20, 202469.6069.6069.4769.6069.591,448
Aug 19, 202469.5069.7269.4069.7069.692,568
Aug 16, 202469.8069.8069.4069.6069.593,438
Aug 15, 202468.0070.0068.0070.0069.995,851
Aug 14, 202468.0068.2067.7068.0067.991,643
Aug 13, 202467.8069.0066.8069.0068.993,243
Aug 12, 202467.2067.4067.0066.8066.794,528
Aug 9, 202466.6068.6066.4066.8066.791,788
Aug 8, 202466.8067.8066.4067.5067.491,347
Aug 7, 202467.6068.0065.8068.0067.993,404
Aug 6, 202466.8068.0066.8067.6067.593,399
Aug 5, 202467.0068.1466.4066.4066.395,458
Aug 2, 202468.6069.1467.6067.8067.791,297
Aug 1, 202468.0069.0066.2068.6068.592,835
Jul 31, 202467.8068.1067.8067.5067.491,098
Jul 30, 202468.0068.2068.0068.2068.19971
Jul 29, 202466.2068.4066.2068.2068.191,676
Jul 26, 202468.0068.0067.3067.0066.99698
Jul 25, 202467.2068.3467.2067.6067.59867
Jul 24, 202467.2067.2066.4066.6066.591,969
Jul 23, 202468.2070.5667.2067.4067.391,474
Jul 22, 202468.4068.4066.9767.6067.591,649
Jul 19, 202467.8067.8067.0067.2067.191,894
Jul 18, 202467.8068.2067.8068.0067.991,891
Jul 17, 202467.6069.0067.3068.4068.393,940
Jul 16, 202467.2068.8067.0067.4067.397,836
Jul 15, 202468.8068.8067.6067.6067.591,146
Jul 12, 202467.8068.8067.8068.8068.792,310
Jul 11, 202466.4068.0066.4068.0067.991,267
Jul 10, 202466.8067.0066.8066.8066.7939,191
Jul 9, 202468.2068.2067.3367.2067.1961,280
Jul 8, 202468.0068.1967.9068.3068.292,132
Jul 5, 202468.2068.2067.2067.5067.493,612
Jul 4, 202467.8068.0067.8068.9068.8975
Jul 3, 202468.0068.1067.8068.0067.99762
Jul 2, 202468.0068.2067.7268.2068.191,558
Jul 1, 202468.0068.8068.0067.9067.89833
Jun 28, 202468.4068.9068.0068.2068.193,878
Jun 27, 202470.0070.2069.4069.4069.392,954
Jun 26, 202470.2070.8069.9070.8070.793,646
Jun 25, 202470.6071.4070.4069.7069.6910,904
Jun 24, 202470.2070.4069.7070.4070.39746
Jun 21, 202469.0070.0068.6069.6069.593,087
Jun 20, 202468.8068.9067.6068.8068.798,604
Jun 19, 202468.6069.0067.5069.0068.991,418
Jun 18, 202470.0070.0067.8067.8067.7917,279
Jun 17, 202468.8069.0068.6069.0068.993,944
Jun 14, 202469.2069.4068.5069.4069.393,783
Jun 13, 202469.4069.6067.6068.8068.7915,548
Jun 12, 202468.8069.0068.8068.8068.791,932
Jun 11, 202469.0069.0068.3068.0067.992,579
Jun 10, 202468.8069.5068.8068.8068.792,592
Jun 7, 202468.2069.2068.2069.0068.991,481
Jun 6, 202468.4068.8067.6068.8068.793,399
Jun 5, 202466.8068.2066.8068.2068.194,133
Jun 4, 202468.2068.2067.6067.8067.798,531
Jun 3, 202468.2068.4067.8068.2068.1911,125
May 31, 202467.0067.3066.0066.8066.792,327
May 30, 202466.2066.2065.8066.2066.197,328
May 29, 202467.2067.2065.5065.6065.593,631
May 28, 202467.0067.2266.6066.4066.391,723
May 24, 202467.8068.0067.6068.0067.993,209
May 23, 202467.8068.0067.8068.0067.991,078
May 22, 202468.0068.0067.7067.4067.39287
May 21, 202467.8068.7267.8068.2068.1993,907
May 20, 202467.6068.6067.6068.4068.396,379
May 17, 202468.6070.0668.4068.4068.392,029
May 16, 202469.0069.6068.9969.4069.394,719
May 15, 202469.0070.0468.7069.0068.991,715
May 14, 202469.0069.2068.6068.6068.591,528
May 13, 202468.4069.2068.4069.0068.999,105

Related Tickers

CC5.SG Coca-Cola Consolidated Inc
1,050.00
+2.94%
 
2593.T Ito En, Ltd.
3,169.00
-1.89%
 
2587.T Suntory Beverage & Food Limited
4,704.00
-4.68%
 
CCOLA.IS Coca-Cola Içecek Anonim Sirketi
53.85
+0.65%
 
CCH.L Coca-Cola HBC AG
3,772.00
+0.53%
 
COKE Coca-Cola Consolidated, Inc.
1,151.26
-2.05%
 
KO The Coca-Cola Company
68.96
-0.82%
 
PEP PepsiCo, Inc.
130.31
-1.04%