LSE - Delayed Quote • GBp
Coca-Cola HBC AG (CCH.L)
At close: April 19 at 5:10 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 19, 2024 | 2,408.00 | 2,456.00 | 2,402.00 | 2,456.00 | 2,456.00 | 1,343,451 |
| Apr 18, 2024 | 2,400.00 | 2,428.00 | 2,400.00 | 2,410.00 | 2,410.00 | 2,041,566 |
| Apr 17, 2024 | 2,370.00 | 2,399.76 | 2,370.00 | 2,388.00 | 2,388.00 | 479,727 |
| Apr 16, 2024 | 2,372.00 | 2,415.47 | 2,360.00 | 2,378.00 | 2,378.00 | 847,292 |
| Apr 15, 2024 | 2,410.00 | 2,424.00 | 2,408.00 | 2,410.00 | 2,410.00 | 543,735 |
| Apr 12, 2024 | 2,410.00 | 2,430.00 | 2,404.77 | 2,408.00 | 2,408.00 | 812,829 |
| Apr 11, 2024 | 2,382.00 | 2,394.00 | 2,360.01 | 2,390.00 | 2,390.00 | 434,975 |
| Apr 10, 2024 | 2,398.00 | 2,398.00 | 2,378.00 | 2,390.00 | 2,390.00 | 2,029,661 |
| Apr 9, 2024 | 2,376.00 | 2,402.00 | 2,364.00 | 2,382.00 | 2,382.00 | 541,715 |
| Apr 8, 2024 | 2,390.00 | 2,398.00 | 2,366.00 | 2,384.00 | 2,384.00 | 429,145 |
| Apr 5, 2024 | 2,398.00 | 2,399.64 | 2,368.00 | 2,392.00 | 2,392.00 | 588,122 |
| Apr 4, 2024 | 2,434.00 | 2,454.00 | 2,400.00 | 2,412.00 | 2,412.00 | 3,223,033 |
| Apr 3, 2024 | 2,442.00 | 2,452.00 | 2,422.00 | 2,436.00 | 2,436.00 | 2,354,007 |
| Apr 2, 2024 | 2,496.00 | 2,500.00 | 2,424.00 | 2,448.00 | 2,448.00 | 965,559 |
| Mar 28, 2024 | 2,512.00 | 2,529.00 | 2,503.00 | 2,503.00 | 2,503.00 | 796,656 |
| Mar 27, 2024 | 2,513.00 | 2,549.00 | 2,504.00 | 2,518.00 | 2,518.00 | 777,014 |
| Mar 26, 2024 | 2,490.00 | 2,510.00 | 2,486.00 | 2,510.00 | 2,510.00 | 599,690 |
| Mar 25, 2024 | 2,473.00 | 2,504.00 | 2,473.00 | 2,489.00 | 2,489.00 | 984,671 |
| Mar 22, 2024 | 2,472.00 | 2,504.00 | 2,468.00 | 2,479.00 | 2,479.00 | 450,167 |
| Mar 21, 2024 | 2,467.00 | 2,475.00 | 2,439.00 | 2,468.00 | 2,468.00 | 499,396 |
| Mar 20, 2024 | 2,464.00 | 2,467.00 | 2,442.00 | 2,443.00 | 2,443.00 | 606,591 |
| Mar 19, 2024 | 2,471.00 | 2,488.00 | 2,446.00 | 2,452.00 | 2,452.00 | 859,143 |
| Mar 18, 2024 | 2,480.00 | 2,500.00 | 2,465.76 | 2,481.00 | 2,481.00 | 720,410 |
| Mar 15, 2024 | 2,460.00 | 2,498.00 | 2,458.00 | 2,480.00 | 2,480.00 | 1,893,020 |
| Mar 14, 2024 | 2,480.00 | 2,489.00 | 2,452.00 | 2,467.00 | 2,467.00 | 681,618 |
| Mar 13, 2024 | 2,477.00 | 2,496.00 | 2,458.00 | 2,475.00 | 2,475.00 | 2,020,693 |
| Mar 12, 2024 | 2,466.00 | 2,477.00 | 2,445.00 | 2,467.00 | 2,467.00 | 1,151,991 |
| Mar 11, 2024 | 2,442.00 | 2,469.00 | 2,436.00 | 2,441.00 | 2,441.00 | 1,072,400 |
| Mar 8, 2024 | 2,480.00 | 2,487.01 | 2,430.00 | 2,460.00 | 2,460.00 | 707,604 |
| Mar 7, 2024 | 2,464.00 | 2,479.00 | 2,446.00 | 2,471.00 | 2,471.00 | 972,682 |
| Mar 6, 2024 | 2,487.00 | 2,498.00 | 2,443.88 | 2,460.00 | 2,460.00 | 1,042,764 |
| Mar 5, 2024 | 2,471.00 | 2,502.76 | 2,470.12 | 2,484.00 | 2,484.00 | 1,454,940 |
| Mar 4, 2024 | 2,455.00 | 2,472.00 | 2,446.00 | 2,471.00 | 2,471.00 | 606,253 |
| Mar 1, 2024 | 2,474.00 | 2,483.00 | 2,446.00 | 2,464.00 | 2,464.00 | 502,711 |
| Feb 29, 2024 | 2,481.00 | 2,494.83 | 2,456.00 | 2,465.00 | 2,465.00 | 1,104,461 |
| Feb 28, 2024 | 2,498.00 | 2,506.00 | 2,476.00 | 2,476.00 | 2,476.00 | 2,718,788 |
| Feb 27, 2024 | 2,486.00 | 2,502.00 | 2,484.00 | 2,488.00 | 2,488.00 | 1,839,941 |
| Feb 26, 2024 | 2,495.00 | 2,505.00 | 2,490.40 | 2,491.00 | 2,491.00 | 367,586 |
| Feb 23, 2024 | 2,493.00 | 2,505.00 | 2,482.00 | 2,495.00 | 2,495.00 | 489,768 |
| Feb 22, 2024 | 2,500.00 | 2,509.00 | 2,483.95 | 2,495.00 | 2,495.00 | 543,530 |
| Feb 21, 2024 | 2,480.00 | 2,501.00 | 2,480.00 | 2,500.00 | 2,500.00 | 629,128 |
| Feb 20, 2024 | 2,477.00 | 2,499.00 | 2,473.00 | 2,481.00 | 2,481.00 | 661,692 |
| Feb 19, 2024 | 2,462.00 | 2,478.00 | 2,451.00 | 2,478.00 | 2,478.00 | 507,753 |
| Feb 16, 2024 | 2,454.00 | 2,480.00 | 2,435.00 | 2,462.00 | 2,462.00 | 1,489,083 |
| Feb 15, 2024 | 2,400.00 | 2,458.00 | 2,390.00 | 2,440.00 | 2,440.00 | 990,871 |
| Feb 14, 2024 | 2,294.00 | 2,390.00 | 2,287.00 | 2,382.00 | 2,382.00 | 1,342,015 |
| Feb 13, 2024 | 2,214.00 | 2,221.00 | 2,173.00 | 2,206.00 | 2,206.00 | 2,414,115 |
| Feb 12, 2024 | 2,200.00 | 2,223.00 | 2,195.00 | 2,213.00 | 2,213.00 | 712,872 |
| Feb 9, 2024 | 2,177.00 | 2,217.00 | 2,177.00 | 2,191.00 | 2,191.00 | 1,344,293 |
| Feb 8, 2024 | 2,230.00 | 2,239.00 | 2,177.00 | 2,177.00 | 2,177.00 | 1,151,295 |
| Feb 7, 2024 | 2,297.00 | 2,306.00 | 2,239.00 | 2,239.00 | 2,239.00 | 892,122 |
| Feb 6, 2024 | 2,328.00 | 2,335.00 | 2,280.00 | 2,290.00 | 2,290.00 | 2,019,607 |
| Feb 5, 2024 | 2,320.00 | 2,348.00 | 2,320.00 | 2,325.00 | 2,325.00 | 654,339 |
| Feb 2, 2024 | 2,349.00 | 2,352.00 | 2,327.49 | 2,334.00 | 2,334.00 | 552,274 |
| Feb 1, 2024 | 2,330.00 | 2,343.44 | 2,321.00 | 2,330.00 | 2,330.00 | 469,179 |
| Jan 31, 2024 | 2,332.00 | 2,339.87 | 2,323.00 | 2,328.00 | 2,328.00 | 859,628 |
| Jan 30, 2024 | 2,343.00 | 2,355.00 | 2,331.00 | 2,331.00 | 2,331.00 | 702,458 |
| Jan 29, 2024 | 2,339.00 | 2,351.00 | 2,335.00 | 2,338.00 | 2,338.00 | 526,285 |
| Jan 26, 2024 | 2,326.00 | 2,351.00 | 2,325.00 | 2,342.00 | 2,342.00 | 587,065 |
| Jan 25, 2024 | 2,308.00 | 2,323.00 | 2,301.00 | 2,320.00 | 2,320.00 | 293,383 |
| Jan 24, 2024 | 2,326.79 | 2,333.00 | 2,313.00 | 2,313.00 | 2,313.00 | 453,750 |
| Jan 23, 2024 | 2,342.00 | 2,351.00 | 2,322.00 | 2,328.00 | 2,328.00 | 591,328 |
| Jan 22, 2024 | 2,346.00 | 2,353.00 | 2,322.00 | 2,332.00 | 2,332.00 | 498,094 |
| Jan 19, 2024 | 2,344.00 | 2,355.00 | 2,329.00 | 2,334.00 | 2,334.00 | 469,683 |
| Jan 18, 2024 | 2,343.00 | 2,343.00 | 2,322.00 | 2,334.00 | 2,334.00 | 383,803 |
| Jan 17, 2024 | 2,358.00 | 2,363.00 | 2,323.00 | 2,340.00 | 2,340.00 | 844,323 |
| Jan 16, 2024 | 2,363.00 | 2,381.00 | 2,353.00 | 2,375.00 | 2,375.00 | 724,471 |
| Jan 15, 2024 | 2,378.00 | 2,387.00 | 2,364.00 | 2,384.00 | 2,384.00 | 387,824 |
| Jan 12, 2024 | 2,345.00 | 2,365.00 | 2,336.00 | 2,364.00 | 2,364.00 | 591,552 |
| Jan 11, 2024 | 2,340.00 | 2,340.00 | 2,318.00 | 2,332.00 | 2,332.00 | 757,792 |
| Jan 10, 2024 | 2,332.00 | 2,336.00 | 2,311.00 | 2,318.00 | 2,318.00 | 434,839 |
| Jan 9, 2024 | 2,328.00 | 2,345.00 | 2,319.00 | 2,338.00 | 2,338.00 | 1,107,006 |
| Jan 8, 2024 | 2,302.00 | 2,322.00 | 2,292.00 | 2,321.00 | 2,321.00 | 368,216 |
| Jan 5, 2024 | 2,294.00 | 2,316.00 | 2,284.00 | 2,304.00 | 2,304.00 | 392,300 |
| Jan 4, 2024 | 2,311.00 | 2,318.00 | 2,290.00 | 2,309.00 | 2,309.00 | 945,112 |
| Jan 3, 2024 | 2,315.00 | 2,329.00 | 2,300.00 | 2,311.00 | 2,311.00 | 420,495 |
| Jan 2, 2024 | 2,306.00 | 2,315.00 | 2,285.00 | 2,315.00 | 2,315.00 | 448,972 |
| Dec 29, 2023 | 2,300.00 | 2,305.00 | 2,293.00 | 2,305.00 | 2,305.00 | 163,619 |
| Dec 28, 2023 | 2,293.00 | 2,298.00 | 2,285.00 | 2,287.00 | 2,287.00 | 241,030 |
| Dec 27, 2023 | 2,297.00 | 2,312.00 | 2,267.00 | 2,288.00 | 2,288.00 | 295,873 |
| Dec 22, 2023 | 2,275.00 | 2,301.00 | 2,234.06 | 2,289.00 | 2,289.00 | 105,628 |
| Dec 21, 2023 | 2,291.00 | 2,304.00 | 2,277.00 | 2,287.00 | 2,287.00 | 364,220 |
| Dec 20, 2023 | 2,292.00 | 2,316.00 | 2,270.00 | 2,297.00 | 2,297.00 | 2,100,315 |
| Dec 19, 2023 | 2,270.00 | 2,286.00 | 2,263.00 | 2,284.00 | 2,284.00 | 934,529 |
| Dec 18, 2023 | 2,277.00 | 2,286.00 | 2,260.00 | 2,273.00 | 2,273.00 | 375,484 |
| Dec 15, 2023 | 2,292.00 | 2,312.00 | 2,265.00 | 2,277.00 | 2,277.00 | 1,258,059 |
| Dec 14, 2023 | 2,290.00 | 2,328.00 | 2,285.00 | 2,296.00 | 2,296.00 | 780,924 |
| Dec 13, 2023 | 2,279.00 | 2,291.00 | 2,259.00 | 2,274.00 | 2,274.00 | 664,062 |
| Dec 12, 2023 | 2,272.00 | 2,293.00 | 2,256.00 | 2,277.00 | 2,277.00 | 554,743 |
| Dec 11, 2023 | 2,269.00 | 2,278.00 | 2,256.00 | 2,270.00 | 2,270.00 | 526,865 |
| Dec 8, 2023 | 2,259.00 | 2,294.00 | 2,252.00 | 2,273.00 | 2,273.00 | 1,056,843 |
| Dec 7, 2023 | 2,227.00 | 2,267.00 | 2,209.00 | 2,258.00 | 2,258.00 | 1,147,187 |
| Dec 6, 2023 | 2,252.00 | 2,264.00 | 2,232.00 | 2,232.00 | 2,232.00 | 1,049,290 |
| Dec 5, 2023 | 2,217.00 | 2,228.00 | 2,195.00 | 2,226.00 | 2,226.00 | 491,538 |
| Dec 4, 2023 | 2,205.00 | 2,228.00 | 2,205.00 | 2,218.00 | 2,218.00 | 469,395 |
| Dec 1, 2023 | 2,200.00 | 2,227.00 | 2,196.00 | 2,218.00 | 2,218.00 | 912,784 |
| Nov 30, 2023 | 2,175.00 | 2,201.00 | 2,170.84 | 2,196.00 | 2,196.00 | 1,810,223 |
| Nov 29, 2023 | 2,198.00 | 2,206.00 | 2,179.00 | 2,179.00 | 2,179.00 | 427,168 |
| Nov 28, 2023 | 2,181.00 | 2,210.00 | 2,163.00 | 2,205.00 | 2,205.00 | 992,554 |
| Nov 27, 2023 | 2,180.00 | 2,197.00 | 2,178.00 | 2,181.00 | 2,181.00 | 554,614 |
| Nov 24, 2023 | 2,182.00 | 2,191.00 | 2,172.38 | 2,181.00 | 2,181.00 | 1,604,873 |
| Nov 23, 2023 | 2,188.00 | 2,201.00 | 2,181.00 | 2,190.00 | 2,190.00 | 391,436 |
| Nov 22, 2023 | 2,174.00 | 2,188.00 | 2,173.00 | 2,188.00 | 2,188.00 | 594,325 |
| Nov 21, 2023 | 2,111.00 | 2,203.00 | 2,082.00 | 2,176.00 | 2,176.00 | 772,316 |
| Nov 20, 2023 | 2,111.00 | 2,126.00 | 2,086.36 | 2,089.00 | 2,089.00 | 494,546 |
| Nov 17, 2023 | 2,104.00 | 2,131.00 | 2,095.05 | 2,117.00 | 2,117.00 | 616,831 |
| Nov 16, 2023 | 2,078.00 | 2,109.00 | 2,076.00 | 2,096.00 | 2,096.00 | 875,299 |
| Nov 15, 2023 | 2,084.00 | 2,113.00 | 2,078.00 | 2,090.00 | 2,090.00 | 1,083,458 |
| Nov 14, 2023 | 2,096.00 | 2,108.00 | 2,065.00 | 2,065.00 | 2,065.00 | 699,558 |
| Nov 13, 2023 | 2,094.00 | 2,098.50 | 2,082.00 | 2,093.00 | 2,093.00 | 377,674 |
| Nov 10, 2023 | 2,129.00 | 2,129.00 | 2,071.90 | 2,085.00 | 2,085.00 | 850,442 |
| Nov 9, 2023 | 2,112.00 | 2,141.00 | 2,112.00 | 2,135.00 | 2,135.00 | 373,235 |
| Nov 8, 2023 | 2,111.00 | 2,142.00 | 2,101.00 | 2,118.00 | 2,118.00 | 1,163,501 |
| Nov 7, 2023 | 2,124.00 | 2,133.00 | 2,100.00 | 2,118.00 | 2,118.00 | 1,396,161 |
| Nov 6, 2023 | 2,119.00 | 2,133.00 | 2,112.00 | 2,121.00 | 2,121.00 | 807,170 |
| Nov 3, 2023 | 2,115.00 | 2,140.00 | 2,106.00 | 2,115.00 | 2,115.00 | 378,063 |
| Nov 2, 2023 | 2,143.00 | 2,150.00 | 2,101.00 | 2,104.00 | 2,104.00 | 673,927 |
| Nov 1, 2023 | 2,143.00 | 2,143.00 | 2,089.00 | 2,122.00 | 2,122.00 | 728,562 |
| Oct 31, 2023 | 2,132.00 | 2,150.00 | 2,124.00 | 2,132.00 | 2,132.00 | 1,135,031 |
| Oct 30, 2023 | 2,114.00 | 2,155.00 | 2,113.00 | 2,142.00 | 2,142.00 | 1,335,968 |
| Oct 27, 2023 | 2,129.00 | 2,136.00 | 2,102.00 | 2,102.00 | 2,102.00 | 727,847 |
| Oct 26, 2023 | 2,153.00 | 2,163.00 | 2,122.00 | 2,129.00 | 2,129.00 | 576,250 |
| Oct 25, 2023 | 2,154.00 | 2,170.00 | 2,138.00 | 2,157.00 | 2,157.00 | 407,842 |
| Oct 24, 2023 | 2,132.00 | 2,154.00 | 2,112.00 | 2,143.00 | 2,143.00 | 576,340 |
| Oct 23, 2023 | 2,116.00 | 2,133.00 | 2,111.00 | 2,124.00 | 2,124.00 | 391,918 |
| Oct 20, 2023 | 2,136.00 | 2,136.00 | 2,102.00 | 2,119.00 | 2,119.00 | 572,230 |
| Oct 19, 2023 | 2,131.00 | 2,146.00 | 2,117.00 | 2,137.00 | 2,137.00 | 643,584 |
| Oct 18, 2023 | 2,116.00 | 2,132.00 | 2,108.00 | 2,131.00 | 2,131.00 | 421,738 |
| Oct 17, 2023 | 2,120.00 | 2,126.00 | 2,106.00 | 2,113.00 | 2,113.00 | 658,402 |
| Oct 16, 2023 | 2,118.00 | 2,132.00 | 2,096.00 | 2,117.00 | 2,117.00 | 390,119 |
| Oct 13, 2023 | 2,134.00 | 2,143.00 | 2,103.00 | 2,115.00 | 2,115.00 | 393,443 |
| Oct 12, 2023 | 2,156.00 | 2,177.00 | 2,138.00 | 2,140.00 | 2,140.00 | 427,793 |
| Oct 11, 2023 | 2,143.00 | 2,175.00 | 2,129.00 | 2,147.00 | 2,147.00 | 949,488 |
| Oct 10, 2023 | 2,123.00 | 2,161.00 | 2,092.00 | 2,149.00 | 2,149.00 | 685,003 |
| Oct 9, 2023 | 2,117.00 | 2,136.00 | 2,102.00 | 2,102.00 | 2,102.00 | 594,881 |
| Oct 6, 2023 | 2,170.00 | 2,170.00 | 2,097.00 | 2,128.00 | 2,128.00 | 1,691,879 |
| Oct 5, 2023 | 2,168.00 | 2,198.00 | 2,165.80 | 2,183.00 | 2,183.00 | 393,538 |
| Oct 4, 2023 | 2,151.00 | 2,194.00 | 2,151.00 | 2,176.00 | 2,176.00 | 561,828 |
| Oct 3, 2023 | 2,184.00 | 2,200.00 | 2,164.00 | 2,167.00 | 2,167.00 | 550,639 |
| Oct 2, 2023 | 2,250.00 | 2,271.00 | 2,188.00 | 2,195.00 | 2,195.00 | 1,102,315 |
| Sep 29, 2023 | 2,258.00 | 2,268.00 | 2,243.00 | 2,249.00 | 2,249.00 | 672,934 |
| Sep 28, 2023 | 2,232.00 | 2,241.00 | 2,208.00 | 2,235.00 | 2,235.00 | 921,022 |
| Sep 27, 2023 | 2,265.00 | 2,265.00 | 2,238.00 | 2,248.00 | 2,248.00 | 754,578 |
| Sep 26, 2023 | 2,220.00 | 2,250.00 | 2,220.00 | 2,250.00 | 2,250.00 | 572,681 |
| Sep 25, 2023 | 2,241.00 | 2,257.00 | 2,221.00 | 2,221.00 | 2,221.00 | 515,695 |
| Sep 22, 2023 | 2,237.00 | 2,252.00 | 2,230.00 | 2,245.00 | 2,245.00 | 499,096 |
| Sep 21, 2023 | 2,281.00 | 2,295.00 | 2,247.00 | 2,250.00 | 2,250.00 | 531,639 |
| Sep 20, 2023 | 2,289.00 | 2,313.00 | 2,285.00 | 2,298.00 | 2,298.00 | 521,367 |
| Sep 19, 2023 | 2,271.00 | 2,285.00 | 2,260.00 | 2,280.00 | 2,280.00 | 335,406 |
| Sep 18, 2023 | 2,275.00 | 2,290.00 | 2,257.00 | 2,275.00 | 2,275.00 | 676,486 |
| Sep 15, 2023 | 2,296.00 | 2,310.00 | 2,282.00 | 2,285.00 | 2,285.00 | 1,185,246 |
| Sep 14, 2023 | 2,245.00 | 2,286.00 | 2,235.00 | 2,282.00 | 2,282.00 | 652,504 |
| Sep 13, 2023 | 2,280.00 | 2,282.00 | 2,230.00 | 2,247.00 | 2,247.00 | 530,259 |
| Sep 12, 2023 | 2,280.00 | 2,298.00 | 2,273.00 | 2,280.00 | 2,280.00 | 2,550,850 |
| Sep 11, 2023 | 2,243.00 | 2,271.00 | 2,243.00 | 2,271.00 | 2,271.00 | 585,206 |
| Sep 8, 2023 | 2,240.00 | 2,257.00 | 2,219.00 | 2,257.00 | 2,257.00 | 851,817 |
| Sep 7, 2023 | 2,220.00 | 2,236.00 | 2,211.00 | 2,224.00 | 2,224.00 | 1,406,357 |
| Sep 6, 2023 | 2,201.00 | 2,233.00 | 2,198.84 | 2,225.00 | 2,225.00 | 579,782 |
| Sep 5, 2023 | 2,222.00 | 2,227.00 | 2,205.00 | 2,210.00 | 2,210.00 | 607,410 |
| Sep 4, 2023 | 2,259.00 | 2,268.00 | 2,226.00 | 2,228.00 | 2,228.00 | 286,130 |
| Sep 1, 2023 | 2,291.00 | 2,291.00 | 2,250.00 | 2,253.00 | 2,253.00 | 921,481 |
| Aug 31, 2023 | 2,298.00 | 2,317.00 | 2,278.00 | 2,278.00 | 2,278.00 | 1,650,669 |
| Aug 30, 2023 | 2,305.00 | 2,318.77 | 2,297.00 | 2,309.00 | 2,309.00 | 2,069,104 |
| Aug 29, 2023 | 2,290.00 | 2,317.00 | 2,273.00 | 2,302.00 | 2,302.00 | 3,056,659 |
| Aug 25, 2023 | 2,263.00 | 2,277.00 | 2,252.00 | 2,273.00 | 2,273.00 | 339,315 |
| Aug 24, 2023 | 2,272.00 | 2,286.00 | 2,262.00 | 2,262.00 | 2,262.00 | 209,694 |
| Aug 23, 2023 | 2,255.00 | 2,275.00 | 2,250.00 | 2,258.00 | 2,258.00 | 341,353 |
| Aug 22, 2023 | 2,268.00 | 2,281.00 | 2,246.00 | 2,246.00 | 2,246.00 | 717,417 |
| Aug 21, 2023 | 2,284.00 | 2,314.00 | 2,262.00 | 2,267.00 | 2,267.00 | 706,666 |
| Aug 18, 2023 | 2,289.00 | 2,295.00 | 2,276.00 | 2,292.00 | 2,292.00 | 543,260 |
| Aug 17, 2023 | 2,314.00 | 2,323.00 | 2,301.00 | 2,301.00 | 2,301.00 | 678,353 |
| Aug 16, 2023 | 2,320.00 | 2,336.60 | 2,312.00 | 2,317.00 | 2,317.00 | 875,892 |
| Aug 15, 2023 | 2,325.00 | 2,330.00 | 2,304.00 | 2,317.00 | 2,317.00 | 383,964 |
| Aug 14, 2023 | 2,293.00 | 2,326.00 | 2,280.93 | 2,326.00 | 2,326.00 | 677,800 |
| Aug 11, 2023 | 2,263.00 | 2,302.00 | 2,261.72 | 2,287.00 | 2,287.00 | 1,086,094 |
| Aug 10, 2023 | 2,298.00 | 2,300.00 | 2,258.00 | 2,280.00 | 2,280.00 | 666,678 |
| Aug 9, 2023 | 2,328.00 | 2,345.00 | 2,269.00 | 2,275.00 | 2,275.00 | 1,492,140 |
| Aug 8, 2023 | 2,251.00 | 2,271.00 | 2,249.00 | 2,260.00 | 2,260.00 | 687,064 |
| Aug 7, 2023 | 2,259.00 | 2,270.02 | 2,241.00 | 2,258.00 | 2,258.00 | 522,319 |
| Aug 4, 2023 | 2,277.00 | 2,289.00 | 2,258.00 | 2,270.00 | 2,270.00 | 422,308 |
| Aug 3, 2023 | 2,270.00 | 2,287.00 | 2,249.00 | 2,287.00 | 2,287.00 | 576,584 |
| Aug 2, 2023 | 2,267.00 | 2,282.00 | 2,246.00 | 2,280.00 | 2,280.00 | 690,366 |
| Aug 1, 2023 | 2,286.00 | 2,300.00 | 2,268.00 | 2,286.00 | 2,286.00 | 469,341 |
| Jul 31, 2023 | 2,340.00 | 2,341.00 | 2,292.00 | 2,292.00 | 2,292.00 | 790,326 |
| Jul 28, 2023 | 2,371.00 | 2,371.00 | 2,338.00 | 2,355.00 | 2,355.00 | 412,300 |
| Jul 27, 2023 | 2,374.00 | 2,384.00 | 2,353.00 | 2,377.00 | 2,377.00 | 489,118 |
| Jul 26, 2023 | 2,380.00 | 2,383.00 | 2,337.00 | 2,350.00 | 2,350.00 | 993,848 |
| Jul 25, 2023 | 2,394.00 | 2,408.00 | 2,369.00 | 2,375.00 | 2,375.00 | 853,695 |
| Jul 24, 2023 | 2,373.00 | 2,400.24 | 2,373.00 | 2,396.00 | 2,396.00 | 489,060 |
| Jul 21, 2023 | 2,373.00 | 2,392.00 | 2,364.00 | 2,384.00 | 2,384.00 | 759,732 |
| Jul 20, 2023 | 2,355.00 | 2,369.00 | 2,342.00 | 2,365.00 | 2,365.00 | 1,290,446 |
| Jul 19, 2023 | 2,343.00 | 2,364.00 | 2,336.35 | 2,349.00 | 2,349.00 | 1,179,703 |
| Jul 18, 2023 | 2,336.00 | 2,363.00 | 2,321.00 | 2,336.00 | 2,336.00 | 540,931 |
| Jul 17, 2023 | 2,405.00 | 2,405.00 | 2,326.00 | 2,330.00 | 2,330.00 | 1,750,529 |
| Jul 14, 2023 | 2,418.00 | 2,437.00 | 2,418.00 | 2,432.00 | 2,432.00 | 335,254 |
| Jul 13, 2023 | 2,390.00 | 2,446.00 | 2,389.26 | 2,420.00 | 2,420.00 | 1,070,620 |
| Jul 12, 2023 | 2,356.00 | 2,398.00 | 2,347.00 | 2,389.00 | 2,389.00 | 305,889 |
| Jul 11, 2023 | 2,360.00 | 2,373.00 | 2,341.00 | 2,358.00 | 2,358.00 | 846,690 |
| Jul 10, 2023 | 2,399.00 | 2,404.00 | 2,353.00 | 2,363.00 | 2,363.00 | 1,565,482 |
| Jul 7, 2023 | 2,350.00 | 2,384.00 | 2,309.00 | 2,372.00 | 2,372.00 | 2,024,906 |
| Jul 6, 2023 | 2,317.00 | 2,318.00 | 2,250.02 | 2,257.00 | 2,257.00 | 1,016,817 |
| Jul 5, 2023 | 2,314.00 | 2,317.00 | 2,307.00 | 2,316.00 | 2,316.00 | 1,393,914 |
| Jul 4, 2023 | 2,340.00 | 2,353.25 | 2,319.00 | 2,319.00 | 2,319.00 | 894,946 |
| Jul 3, 2023 | 2,339.00 | 2,353.00 | 2,336.00 | 2,340.00 | 2,340.00 | 639,164 |
| Jun 30, 2023 | 2,321.00 | 2,347.50 | 2,314.10 | 2,345.00 | 2,345.00 | 620,609 |
| Jun 29, 2023 | 2,306.00 | 2,321.00 | 2,304.72 | 2,312.00 | 2,312.00 | 1,029,105 |
| Jun 28, 2023 | 2,296.00 | 2,315.00 | 2,292.57 | 2,311.00 | 2,311.00 | 806,844 |
| Jun 27, 2023 | 2,328.00 | 2,332.00 | 2,277.63 | 2,291.00 | 2,291.00 | 890,430 |
| Jun 26, 2023 | 2,348.00 | 2,349.00 | 2,314.00 | 2,320.00 | 2,320.00 | 409,285 |
| Jun 23, 2023 | 2,338.00 | 2,348.00 | 2,330.00 | 2,341.00 | 2,341.00 | 581,821 |
| Jun 22, 2023 | 2,317.00 | 2,342.00 | 2,305.00 | 2,340.00 | 2,340.00 | 1,932,526 |
| Jun 21, 2023 | 2,326.00 | 2,355.00 | 2,320.00 | 2,320.00 | 2,320.00 | 1,035,899 |
| Jun 20, 2023 | 2,321.00 | 2,345.00 | 2,307.00 | 2,337.00 | 2,337.00 | 1,212,977 |
| Jun 19, 2023 | 2,300.00 | 2,348.00 | 2,265.00 | 2,321.00 | 2,321.00 | 862,183 |
| Jun 16, 2023 | 2,315.00 | 2,342.00 | 2,313.00 | 2,332.00 | 2,332.00 | 2,015,010 |
| Jun 15, 2023 | 2,319.00 | 2,333.00 | 2,299.34 | 2,319.00 | 2,319.00 | 1,288,308 |
| Jun 14, 2023 | 2,342.00 | 2,356.00 | 2,315.00 | 2,338.00 | 2,338.00 | 1,153,168 |
| Jun 13, 2023 | 2,349.00 | 2,349.00 | 2,304.45 | 2,346.00 | 2,346.00 | 589,621 |
| Jun 12, 2023 | 2,355.00 | 2,361.00 | 2,327.00 | 2,338.00 | 2,338.00 | 409,550 |
| Jun 9, 2023 | 2,377.00 | 2,379.00 | 2,336.00 | 2,338.00 | 2,338.00 | 527,208 |
| Jun 8, 2023 | 2,373.00 | 2,373.00 | 2,355.00 | 2,367.00 | 2,367.00 | 1,003,767 |
| Jun 7, 2023 | 2,381.00 | 2,388.00 | 2,369.00 | 2,371.00 | 2,371.00 | 524,312 |
| Jun 6, 2023 | 2,383.00 | 2,398.00 | 2,373.00 | 2,386.00 | 2,386.00 | 501,125 |
| Jun 5, 2023 | 2,393.00 | 2,397.00 | 2,379.00 | 2,382.00 | 2,382.00 | 386,116 |
| Jun 2, 2023 | 2,381.00 | 2,399.00 | 2,364.00 | 2,389.00 | 2,389.00 | 743,334 |
| Jun 1, 2023 | 2,395.00 | 2,398.00 | 2,358.00 | 2,369.00 | 2,369.00 | 1,178,548 |
| May 31, 2023 | 2,364.00 | 2,409.00 | 2,356.00 | 2,388.00 | 2,388.00 | 4,281,005 |
| May 30, 2023 | 2,432.00 | 2,439.00 | 2,381.00 | 2,384.00 | 2,384.00 | 1,240,501 |
| May 26, 2023 | 2,396.00 | 2,435.00 | 2,388.00 | 2,422.00 | 2,422.00 | 837,077 |
| May 25, 2023 | 78.00 Dividend | |||||
| May 25, 2023 | 2,450.00 | 2,450.00 | 2,354.00 | 2,391.00 | 2,391.00 | 1,294,865 |
| May 24, 2023 | 2,522.00 | 2,522.00 | 2,481.00 | 2,500.00 | 2,422.00 | 726,088 |
| May 23, 2023 | 2,531.00 | 2,541.00 | 2,526.00 | 2,528.00 | 2,449.13 | 689,438 |
| May 22, 2023 | 2,540.00 | 2,562.00 | 2,534.00 | 2,535.00 | 2,455.91 | 628,275 |
| May 19, 2023 | 2,547.00 | 2,558.00 | 2,538.00 | 2,538.00 | 2,458.81 | 699,746 |
| May 18, 2023 | 2,554.00 | 2,562.00 | 2,548.00 | 2,548.00 | 2,468.50 | 707,610 |
| May 17, 2023 | 2,558.00 | 2,573.00 | 2,534.00 | 2,535.00 | 2,455.91 | 961,740 |
| May 16, 2023 | 2,558.00 | 2,580.19 | 2,557.61 | 2,565.00 | 2,484.97 | 1,181,520 |
| May 15, 2023 | 2,565.00 | 2,582.00 | 2,560.00 | 2,560.00 | 2,480.13 | 2,221,370 |
| May 12, 2023 | 2,546.00 | 2,581.00 | 2,545.50 | 2,561.00 | 2,481.10 | 1,815,062 |
| May 11, 2023 | 2,517.00 | 2,556.00 | 2,517.00 | 2,546.00 | 2,466.56 | 1,200,391 |
| May 10, 2023 | 2,525.00 | 2,525.00 | 2,494.00 | 2,523.00 | 2,444.28 | 693,022 |
| May 9, 2023 | 2,516.00 | 2,533.00 | 2,498.00 | 2,504.00 | 2,425.88 | 968,316 |
| May 5, 2023 | 2,530.00 | 2,538.00 | 2,504.00 | 2,520.00 | 2,441.38 | 538,387 |
| May 4, 2023 | 2,469.00 | 2,519.00 | 2,455.55 | 2,519.00 | 2,440.41 | 1,485,718 |
| May 3, 2023 | 2,470.00 | 2,506.50 | 2,445.00 | 2,483.00 | 2,405.53 | 826,895 |
| May 2, 2023 | 2,424.00 | 2,461.00 | 2,417.00 | 2,433.00 | 2,357.09 | 2,936,768 |
| Apr 28, 2023 | 2,429.00 | 2,439.00 | 2,409.37 | 2,424.00 | 2,348.37 | 606,577 |
| Apr 27, 2023 | 2,416.00 | 2,430.00 | 2,397.00 | 2,418.00 | 2,342.56 | 817,218 |
| Apr 26, 2023 | 2,425.00 | 2,432.00 | 2,416.00 | 2,424.00 | 2,348.37 | 512,343 |
| Apr 25, 2023 | 2,409.00 | 2,443.00 | 2,406.00 | 2,438.00 | 2,361.93 | 521,398 |
| Apr 24, 2023 | 2,399.00 | 2,420.00 | 2,393.80 | 2,420.00 | 2,344.50 | 584,070 |
| Apr 21, 2023 | 2,377.00 | 2,408.00 | 2,369.00 | 2,405.00 | 2,329.96 | 1,202,212 |
| Apr 20, 2023 | 2,373.00 | 2,380.00 | 2,356.04 | 2,373.00 | 2,298.96 | 784,675 |
| Apr 19, 2023 | 2,339.00 | 2,384.00 | 2,339.00 | 2,372.00 | 2,297.99 | 672,834 |
Related Tickers
BVIC.L Britvic plc
845.00
+1.44%
FEVR.L Fevertree Drinks PLC
1,084.00
+0.46%
BAG.L A.G. BARR p.l.c.
549.00
-0.54%
AKO-B Embotelladora Andina S.A.
16.46
+2.24%
CCEP Coca-Cola Europacific Partners PLC
67.58
+1.47%
KO.VI The Coca-Cola Company
55.81
+1.27%
CCW.BE Coca-Cola Bottlers Japan Holdings Inc
12.60
0.00%
2579.T Coca-Cola Bottlers Japan Holdings Inc.
2,126.00
-0.51%
CCC3.MU Coca-Cola Co
55.01
+0.36%
PEPd.XC