U.S. Markets closed

Coca-Cola HBC AG (CCH.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
2,524.00-16.00 (-0.63%)
At close: 4:35PM BST
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 20172,532.002,541.002,510.002,524.002,524.00943,839
Sep 19, 20172,559.002,559.002,521.002,540.002,540.00504,357
Sep 18, 20172,562.002,581.002,553.002,576.002,576.00434,332
Sep 15, 20172,600.002,600.002,557.742,558.002,558.001,019,591
Sep 14, 20172,656.002,666.002,603.002,608.002,608.00591,887
Sep 13, 20172,646.002,671.002,616.002,666.002,666.00564,541
Sep 12, 20172,675.002,675.002,645.002,657.002,657.00574,882
Sep 11, 20172,663.002,672.002,652.002,665.002,665.00273,033
Sep 08, 20172,619.002,669.002,616.002,663.002,663.00394,278
Sep 07, 20172,633.002,639.002,615.002,631.002,631.00508,778
Sep 06, 20172,653.002,653.242,627.162,635.002,635.00423,988
Sep 05, 20172,652.002,666.002,645.002,645.002,645.00444,559
Sep 04, 20172,647.002,679.002,647.002,664.002,664.00366,517
Sep 01, 20172,643.002,682.002,643.002,671.002,671.00457,900
Aug 31, 20172,635.002,660.002,628.002,644.002,644.00603,301
Aug 30, 20172,630.002,637.002,622.002,625.002,625.00595,579
Aug 29, 20172,600.002,626.002,565.002,625.002,625.001,207,521
Aug 25, 20172,621.002,623.002,600.002,600.002,600.00270,474
Aug 24, 20172,622.002,628.002,607.002,612.002,612.00622,795
Aug 23, 20172,584.002,606.002,584.002,606.002,606.00372,261
Aug 22, 20172,565.002,607.002,565.002,597.002,597.00550,784
Aug 21, 20172,554.002,572.002,541.002,549.002,549.00321,683
Aug 18, 20172,528.002,566.002,528.002,554.002,554.00489,883
Aug 17, 20172,569.002,617.002,565.002,593.002,593.00523,255
Aug 16, 20172,570.002,595.002,564.002,575.002,575.00568,113
Aug 15, 20172,552.002,580.002,550.002,561.002,561.00382,283
Aug 14, 20172,580.002,607.002,542.002,566.002,566.00805,958
Aug 11, 20172,592.002,656.002,578.002,592.002,592.00802,903
Aug 10, 20172,430.002,606.002,430.002,592.002,592.001,598,156
Aug 09, 20172,373.002,390.002,367.002,373.002,373.00609,637
Aug 08, 20172,383.002,400.002,379.002,391.002,391.00489,509
Aug 07, 20172,348.002,406.002,346.002,390.002,390.00732,015
Aug 04, 20172,301.002,348.002,301.002,348.002,348.00474,493
Aug 03, 20172,277.002,313.002,276.002,305.002,305.00608,695
Aug 02, 20172,299.002,304.002,273.002,289.002,289.00486,486
Aug 01, 20172,299.002,309.002,287.002,299.002,299.00542,676
Jul 31, 20172,279.002,308.002,275.002,292.002,292.00472,104
Jul 28, 20172,269.002,293.002,264.002,285.002,285.00563,025
Jul 27, 20172,249.002,292.002,245.002,281.002,281.00649,021
Jul 26, 20172,214.002,252.002,214.002,250.002,250.00619,783
Jul 25, 20172,198.002,231.002,196.002,213.002,213.00552,455
Jul 24, 20172,244.002,245.002,191.002,199.002,199.001,543,854
Jul 21, 20172,262.002,278.002,247.002,250.002,250.00603,877
Jul 20, 20172,277.002,283.342,266.002,275.002,275.00599,505
Jul 19, 20172,258.002,273.002,240.002,273.002,273.00742,692
Jul 18, 20172,247.002,247.002,222.002,242.002,242.00447,187
Jul 17, 20172,236.002,246.002,228.002,243.002,243.00626,534
Jul 14, 20172,245.002,249.002,230.002,236.002,236.00521,798
Jul 13, 20172,252.002,254.002,232.002,250.002,250.00611,764
Jul 12, 20172,201.002,253.002,198.002,251.002,251.00699,044
Jul 11, 20172,223.002,232.002,197.002,201.002,201.00508,296
Jul 10, 20172,210.002,235.002,196.652,229.002,229.00668,778
Jul 07, 20172,208.002,242.002,199.002,221.002,221.00509,644
Jul 06, 20172,235.002,247.002,208.002,212.002,212.00757,513
Jul 05, 20172,237.002,255.002,235.002,235.002,235.00498,639
Jul 04, 20172,243.002,256.002,236.662,239.002,239.00335,163
Jul 03, 20172,249.002,269.002,228.002,252.002,252.001,900,905
Jun 30, 20172,247.002,293.002,243.002,258.002,258.0046,116
Jun 29, 20172,307.002,315.002,251.002,251.002,251.0048,484
Jun 29, 201737.853 Dividend
Jun 28, 20172,340.002,362.002,336.002,336.002,298.1531,154
Jun 27, 20172,360.002,372.002,354.002,369.852,331.45551,026
Jun 26, 20172,380.002,399.002,362.662,372.932,334.4837,371
Jun 23, 20172,390.002,392.002,363.002,363.002,324.7125,189
Jun 22, 20172,393.002,409.002,389.122,397.002,358.1639,479
Jun 21, 20172,390.002,393.002,358.642,393.002,354.2215,883
Jun 20, 20172,382.002,402.002,373.672,389.002,350.299,439
Jun 19, 20172,369.002,400.002,347.002,376.002,337.5011,315
Jun 16, 20172,304.002,369.002,304.002,369.002,330.612,864,495
Jun 15, 20172,318.002,319.002,279.002,303.002,265.68661,576
Jun 14, 20172,286.002,319.002,286.002,311.002,273.55557,838
Jun 13, 20172,313.002,313.002,284.002,292.002,254.86507,839
Jun 12, 20172,310.002,327.002,292.002,306.002,268.63489,839
Jun 09, 20172,322.002,342.002,318.002,329.002,291.26471,079
Jun 08, 20172,354.002,354.002,312.002,317.002,279.45743,009
Jun 07, 20172,315.002,355.002,315.002,347.002,308.97921,590
Jun 06, 20172,316.002,328.002,306.002,325.002,287.33630,413
Jun 05, 20172,324.002,346.002,297.002,314.002,276.50700,916
Jun 02, 20172,297.002,329.002,297.002,325.002,287.33685,169
Jun 01, 20172,262.002,299.002,258.002,293.002,255.84627,966
May 31, 20172,247.002,258.002,246.002,253.002,216.491,290,478
May 30, 20172,269.002,269.002,244.002,247.002,210.59646,080
May 26, 20172,266.002,279.002,258.612,269.002,232.23507,762
May 25, 20172,259.002,284.002,257.002,271.002,234.20663,304
May 24, 20172,239.002,273.002,239.002,259.002,222.39668,886
May 23, 20172,230.002,248.002,221.722,244.002,207.64468,448
May 22, 20172,216.002,232.002,202.002,231.002,194.85508,169
May 19, 20172,209.002,236.002,200.002,207.002,171.24601,376
May 18, 20172,184.002,219.002,182.502,209.002,173.21798,658
May 17, 20172,199.002,206.002,188.002,197.002,161.40830,050
May 16, 20172,190.002,204.002,190.002,203.002,167.30661,853
May 15, 20172,191.002,197.002,186.002,191.002,155.50886,797
May 12, 20172,189.002,194.002,173.002,184.002,148.61649,776
May 11, 20172,182.002,200.002,176.002,190.002,154.51684,441
May 10, 20172,187.002,193.002,162.002,184.002,148.61665,422
May 09, 20172,159.002,206.002,159.002,195.002,159.43774,610
May 08, 20172,164.002,171.002,145.002,163.002,127.95876,958
May 05, 20172,153.002,171.002,151.002,164.002,128.93433,474
May 04, 20172,142.002,165.002,142.002,163.002,127.95477,639
May 03, 20172,140.002,150.002,137.002,143.002,108.27686,505
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...