Coca-Cola Europacific Partners PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-13 | 79.300 | 79.900 | 78.400 | 78.400 | 76.351 | 34,891 |
| 2025-11-12 | 80.200 | 81.200 | 80.000 | 80.700 | 78.591 | 11,469 |
| 2025-11-11 | 79.000 | 80.200 | 78.700 | 80.200 | 78.104 | 24,224 |
| 2025-11-10 | 78.900 | 79.200 | 77.600 | 78.300 | 76.254 | 6,966 |
| 2025-11-07 | 76.800 | 79.200 | 76.500 | 79.000 | 76.935 | 27,967 |
| 2025-11-06 | 77.000 | 77.300 | 75.300 | 76.200 | 74.208 | 26,598 |
| 2025-11-05 | 76.800 | 78.400 | 76.800 | 77.600 | 75.572 | 43,994 |
| 2025-11-04 | 74.800 | 75.700 | 74.800 | 75.700 | 73.722 | 18,676 |
| 2025-11-03 | 76.900 | 77.600 | 75.000 | 75.700 | 73.722 | 34,104 |
| 2025-10-31 | 77.300 | 77.500 | 76.200 | 77.300 | 75.280 | 14,733 |
| 2025-10-30 | 76.700 | 77.600 | 76.200 | 77.300 | 75.280 | 22,172 |
| 2025-10-29 | 79.000 | 79.300 | 76.900 | 77.100 | 75.085 | 13,653 |
| 2025-10-28 | 78.600 | 79.300 | 78.400 | 79.000 | 76.935 | 10,158 |
| 2025-10-27 | 78.900 | 78.900 | 78.400 | 78.800 | 76.741 | 10,007 |
| 2025-10-24 | 78.600 | 79.100 | 78.200 | 78.800 | 76.741 | 19,275 |
| 2025-10-23 | 79.700 | 80.100 | 79.100 | 79.300 | 77.227 | 18,452 |
← NewerPage 5 of 5 · 256 trading days
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.