Coca-Cola Europacific Partners PLC (CCEP.L)
LSE - LSE Delayed price. Currency in EUR
Add to watchlist
At close: 04:35PM BST
Time period:
29 Jun 2023 - 29 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 28 Jun 2024 | 68.40 | 68.90 | 68.00 | 68.20 | 68.20 | 1,627 |
| 27 Jun 2024 | 70.00 | 70.20 | 69.40 | 69.40 | 69.40 | 2,954 |
| 26 Jun 2024 | 70.20 | 70.80 | 69.90 | 70.80 | 70.80 | 3,646 |
| 25 Jun 2024 | 70.60 | 71.40 | 70.40 | 69.70 | 69.70 | 10,904 |
| 24 Jun 2024 | 70.20 | 70.40 | 69.70 | 70.40 | 70.40 | 746 |
| 21 Jun 2024 | 69.00 | 70.00 | 68.60 | 69.60 | 69.60 | 3,087 |
| 20 Jun 2024 | 68.80 | 68.90 | 67.60 | 68.80 | 68.80 | 8,604 |
| 19 Jun 2024 | 68.60 | 69.00 | 67.50 | 69.00 | 69.00 | 1,418 |
| 18 Jun 2024 | 70.00 | 70.00 | 67.80 | 67.80 | 67.80 | 17,279 |
| 17 Jun 2024 | 68.80 | 69.00 | 68.60 | 69.00 | 69.00 | 3,944 |
| 14 Jun 2024 | 69.20 | 69.40 | 68.50 | 69.40 | 69.40 | 3,783 |
| 13 Jun 2024 | 69.40 | 69.60 | 67.60 | 68.80 | 68.80 | 15,548 |
| 12 Jun 2024 | 68.80 | 69.00 | 68.80 | 68.80 | 68.80 | 1,932 |
| 11 Jun 2024 | 69.00 | 69.00 | 68.30 | 68.00 | 68.00 | 2,579 |
| 10 Jun 2024 | 68.80 | 69.50 | 68.80 | 68.80 | 68.80 | 2,592 |
| 07 Jun 2024 | 68.20 | 69.20 | 68.20 | 69.00 | 69.00 | 1,481 |
| 06 Jun 2024 | 68.40 | 68.80 | 67.60 | 68.80 | 68.80 | 3,399 |
| 05 Jun 2024 | 66.80 | 68.20 | 66.80 | 68.20 | 68.20 | 4,133 |
| 04 Jun 2024 | 68.20 | 68.20 | 67.60 | 67.80 | 67.80 | 8,531 |
| 03 Jun 2024 | 68.20 | 68.40 | 67.80 | 68.20 | 68.20 | 11,125 |
| 31 May 2024 | 67.00 | 67.30 | 66.00 | 66.80 | 66.80 | 2,327 |
| 30 May 2024 | 66.20 | 66.20 | 65.80 | 66.20 | 66.20 | 7,328 |
| 29 May 2024 | 67.20 | 67.20 | 65.50 | 65.60 | 65.60 | 3,631 |
| 28 May 2024 | 67.00 | 67.22 | 66.60 | 66.40 | 66.40 | 1,723 |
| 24 May 2024 | 67.80 | 68.00 | 67.60 | 68.00 | 68.00 | 3,209 |
| 23 May 2024 | 67.80 | 68.00 | 67.80 | 68.00 | 68.00 | 1,078 |
| 22 May 2024 | 68.00 | 68.00 | 67.70 | 67.40 | 67.40 | 287 |
| 21 May 2024 | 67.80 | 68.72 | 67.80 | 68.20 | 68.20 | 93,907 |
| 20 May 2024 | 67.60 | 68.60 | 67.60 | 68.40 | 68.40 | 6,379 |
| 17 May 2024 | 68.60 | 70.06 | 68.40 | 68.40 | 68.40 | 2,029 |
| 16 May 2024 | 69.00 | 69.60 | 68.99 | 69.40 | 69.40 | 4,719 |
| 15 May 2024 | 69.00 | 70.04 | 68.70 | 69.00 | 69.00 | 1,715 |
| 14 May 2024 | 69.00 | 69.20 | 68.60 | 68.60 | 68.60 | 1,528 |
| 13 May 2024 | 68.40 | 69.20 | 68.40 | 69.00 | 69.00 | 9,105 |
| 10 May 2024 | 68.40 | 68.72 | 68.20 | 68.20 | 68.20 | 612 |
| 09 May 2024 | 67.80 | 68.20 | 67.20 | 68.00 | 68.00 | 1,945 |
| 09 May 2024 | 0.74 Dividend | |||||
| 08 May 2024 | 66.20 | 68.50 | 66.00 | 68.20 | 67.46 | 3,243 |
| 07 May 2024 | 67.80 | 67.80 | 66.20 | 67.20 | 66.47 | 1,359 |
| 03 May 2024 | 66.20 | 68.00 | 66.20 | 68.00 | 67.26 | 2,541 |
| 02 May 2024 | 67.00 | 67.20 | 67.00 | 67.20 | 66.47 | 11,136 |
| 01 May 2024 | 68.00 | 68.00 | 66.60 | 67.20 | 66.47 | 108 |
| 30 Apr 2024 | 66.80 | 67.20 | 67.00 | 67.00 | 66.27 | 1,909 |
| 29 Apr 2024 | 67.20 | 67.40 | 66.00 | 66.60 | 65.88 | 3,031 |
| 26 Apr 2024 | 66.20 | 67.40 | 66.00 | 67.40 | 66.67 | 11,844 |
| 25 Apr 2024 | 65.60 | 67.20 | 65.40 | 66.00 | 65.28 | 6,946 |
| 24 Apr 2024 | 65.00 | 65.20 | 64.47 | 65.20 | 64.49 | 3,694 |
| 23 Apr 2024 | 64.60 | 64.70 | 64.50 | 64.60 | 63.90 | 7,896 |
| 22 Apr 2024 | 63.60 | 64.60 | 63.40 | 64.40 | 63.70 | 6,888 |
| 19 Apr 2024 | 62.60 | 63.00 | 62.20 | 63.00 | 62.32 | 3,481 |
| 18 Apr 2024 | 62.40 | 62.80 | 62.20 | 62.20 | 61.53 | 4,343 |
| 17 Apr 2024 | 62.40 | 62.90 | 62.20 | 62.20 | 61.53 | 4,769 |
| 16 Apr 2024 | 63.40 | 63.40 | 62.80 | 62.80 | 62.12 | 2,344 |
| 15 Apr 2024 | 63.40 | 64.40 | 63.20 | 63.20 | 62.51 | 4,020 |
| 12 Apr 2024 | 64.00 | 64.00 | 63.30 | 63.80 | 63.11 | 1,906 |
| 11 Apr 2024 | 63.40 | 63.40 | 62.80 | 62.80 | 62.12 | 3,451 |
| 10 Apr 2024 | 63.20 | 63.20 | 62.40 | 62.70 | 62.02 | 3,962 |
| 09 Apr 2024 | 62.40 | 63.60 | 62.40 | 62.90 | 62.22 | 8,642 |
| 08 Apr 2024 | 63.40 | 64.10 | 63.20 | 64.10 | 63.40 | 5,090 |
| 05 Apr 2024 | 63.60 | 63.80 | 63.20 | 63.80 | 63.11 | 3,036 |
| 04 Apr 2024 | 64.00 | 64.20 | 63.60 | 63.90 | 63.21 | 4,380 |
| 03 Apr 2024 | 64.00 | 64.50 | 63.40 | 64.20 | 63.50 | 3,354 |
| 02 Apr 2024 | 65.20 | 65.90 | 64.00 | 64.70 | 64.00 | 9,268 |
| 28 Mar 2024 | 66.50 | 66.50 | 65.20 | 66.00 | 65.28 | 3,848 |
| 27 Mar 2024 | 66.50 | 66.50 | 66.20 | 66.50 | 65.78 | 13,110 |
| 26 Mar 2024 | 66.50 | 67.00 | 65.80 | 67.00 | 66.27 | 9,458 |
| 25 Mar 2024 | 66.00 | 66.50 | 65.50 | 65.50 | 64.79 | 4,190 |
| 22 Mar 2024 | 66.00 | 66.34 | 65.50 | 65.25 | 64.54 | 8,761 |
| 21 Mar 2024 | 63.50 | 66.50 | 63.50 | 66.00 | 65.28 | 6,248 |
| 20 Mar 2024 | 65.50 | 65.60 | 65.00 | 65.00 | 64.29 | 3,814 |
| 19 Mar 2024 | 65.50 | 66.00 | 65.00 | 65.50 | 64.79 | 5,199 |
| 18 Mar 2024 | 65.00 | 66.50 | 65.00 | 66.00 | 65.28 | 3,617 |
| 15 Mar 2024 | 66.00 | 67.30 | 65.00 | 65.00 | 64.29 | 5,971 |
| 14 Mar 2024 | 66.50 | 66.50 | 64.50 | 65.75 | 65.04 | 7,441 |
| 13 Mar 2024 | 66.00 | 66.50 | 65.00 | 67.00 | 66.27 | 8,658 |
| 12 Mar 2024 | 65.00 | 66.00 | 65.00 | 66.00 | 65.28 | 8,164 |
| 11 Mar 2024 | 65.00 | 67.00 | 64.50 | 66.00 | 65.28 | 13,269 |
| 08 Mar 2024 | 64.50 | 66.50 | 64.20 | 65.00 | 64.29 | 5,983 |
| 07 Mar 2024 | 64.00 | 65.50 | 63.50 | 64.50 | 63.80 | 3,895 |
| 06 Mar 2024 | 63.50 | 66.00 | 63.50 | 64.00 | 63.31 | 5,505 |
| 05 Mar 2024 | 64.00 | 64.50 | 63.60 | 64.00 | 63.31 | 2,256 |
| 04 Mar 2024 | 63.50 | 64.20 | 63.50 | 63.50 | 62.81 | 3,430 |
| 01 Mar 2024 | 63.50 | 64.00 | 63.00 | 63.50 | 62.81 | 27,887 |
| 29 Feb 2024 | 64.00 | 64.90 | 63.50 | 63.50 | 62.81 | 2,145 |
| 28 Feb 2024 | 65.00 | 65.07 | 64.00 | 64.00 | 63.31 | 10,434 |
| 27 Feb 2024 | 66.00 | 66.00 | 65.00 | 65.00 | 64.29 | 4,376 |
| 26 Feb 2024 | 63.00 | 65.10 | 63.00 | 64.75 | 64.05 | 8,380 |
| 23 Feb 2024 | 62.50 | 63.00 | 61.80 | 62.50 | 61.82 | 8,042 |
| 22 Feb 2024 | 63.50 | 64.00 | 63.00 | 63.00 | 62.32 | 7,994 |
| 21 Feb 2024 | 63.30 | 63.60 | 63.00 | 63.00 | 62.32 | 4,748 |
| 20 Feb 2024 | 62.50 | 63.50 | 62.10 | 63.25 | 62.56 | 7,673 |
| 19 Feb 2024 | 63.00 | 63.00 | 61.80 | 63.00 | 62.32 | 5,312 |
| 16 Feb 2024 | 62.50 | 62.80 | 62.20 | 62.00 | 61.33 | 4,680 |
| 15 Feb 2024 | 62.00 | 62.50 | 61.74 | 62.00 | 61.33 | 38,616 |
| 14 Feb 2024 | 62.00 | 62.30 | 61.57 | 62.00 | 61.33 | 2,669 |
| 13 Feb 2024 | 62.50 | 62.50 | 61.89 | 62.00 | 61.33 | 2,942 |
| 12 Feb 2024 | 62.00 | 62.50 | 61.80 | 62.50 | 61.82 | 9,190 |
| 09 Feb 2024 | 62.00 | 62.40 | 61.50 | 61.75 | 61.08 | 21,335 |
| 08 Feb 2024 | 62.00 | 62.60 | 62.00 | 63.00 | 62.32 | 7,677 |
| 07 Feb 2024 | 64.00 | 64.30 | 62.50 | 62.50 | 61.82 | 26,298 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.