Advertisement
Advertisement
U.S. markets close in 6 hours
Advertisement
Advertisement
Advertisement
Advertisement

Coca-Cola HBC AG (CCH.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
1,818.50-15.50 (-0.85%)
As of 02:45PM BST. Market open.
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 29, 20221,794.001,824.501,778.501,818.501,818.50247,096
Jun 28, 20221,839.001,848.501,819.501,834.001,834.004,075,536
Jun 27, 20221,824.001,829.001,805.001,825.501,825.50535,407
Jun 24, 20221,810.501,825.001,789.501,815.001,815.00473,656
Jun 23, 20221,782.001,794.261,765.001,790.501,790.501,852,135
Jun 22, 20221,797.501,802.001,757.001,792.001,792.001,420,778
Jun 21, 20221,793.001,805.001,779.001,795.001,795.00499,354
Jun 20, 20221,819.501,830.501,781.001,806.501,806.50578,429
Jun 17, 20221,780.001,858.001,770.501,830.001,830.002,369,173
Jun 16, 20221,760.501,774.501,736.501,770.501,770.501,368,501
Jun 15, 20221,697.501,766.001,690.501,765.501,765.506,147,628
Jun 14, 20221,714.001,723.401,663.001,674.001,674.001,082,392
Jun 13, 20221,700.001,716.001,660.501,693.501,693.50613,365
Jun 10, 20221,766.001,767.001,704.501,707.501,707.501,043,573
Jun 09, 20221,773.501,782.001,751.001,775.001,775.00669,766
Jun 08, 20221,783.501,783.501,756.501,773.001,773.001,760,706
Jun 07, 20221,773.501,777.001,746.501,774.501,774.501,137,166
Jun 06, 20221,737.001,775.501,724.001,775.501,775.50894,276
Jun 01, 20221,754.501,766.501,703.001,703.001,703.00746,252
May 31, 20221,763.001,770.001,731.501,747.501,747.501,728,928
May 30, 20221,763.001,788.001,747.501,772.501,772.50430,697
May 27, 20221,774.001,774.001,733.001,755.501,755.50536,229
May 26, 20221,760.501,787.501,728.001,775.001,775.00581,427
May 25, 20221,735.001,756.001,699.001,753.501,753.50623,288
May 24, 20221,749.501,749.501,679.681,712.001,712.00772,477
May 23, 20221,713.501,738.501,690.501,738.501,738.501,273,190
May 20, 20221,702.501,734.501,680.831,688.501,688.501,447,541
May 19, 20221,717.001,721.501,675.001,686.001,686.00720,315
May 18, 20221,789.501,796.951,717.501,717.501,717.501,865,661
May 17, 20221,800.001,804.611,780.501,790.001,790.002,679,511
May 16, 20221,758.001,791.501,734.501,789.501,789.501,168,734
May 13, 20221,720.001,773.501,692.001,766.501,766.502,003,184
May 12, 20221,610.001,690.001,594.501,687.001,687.002,896,795
May 11, 20221,584.001,612.501,570.001,598.001,598.001,034,874
May 10, 20221,577.501,602.251,562.881,574.501,574.50875,183
May 09, 20221,557.001,567.001,496.001,567.001,567.001,094,717
May 06, 20221,591.001,591.001,527.501,548.001,548.001,236,304
May 05, 20221,639.501,645.501,584.481,594.501,594.50567,306
May 04, 20221,618.501,633.501,574.001,605.001,605.00797,091
May 03, 20221,621.001,645.001,607.501,630.001,630.001,150,306
Apr 29, 20221,639.501,664.001,618.501,637.501,637.50642,647
Apr 28, 20221,609.001,656.001,605.001,629.001,629.002,226,264
Apr 27, 20221,604.001,618.001,584.001,598.001,598.00809,285
Apr 26, 20221,656.501,673.501,592.501,598.001,598.001,480,445
Apr 25, 20221,610.001,646.001,598.001,638.501,638.50815,678
Apr 22, 20221,628.501,642.501,615.001,624.501,624.50822,308
Apr 21, 20221,631.501,670.001,624.501,653.001,653.001,180,700
Apr 20, 20221,589.001,636.501,577.501,620.501,620.50698,761
Apr 19, 20221,572.001,588.001,544.501,571.501,571.503,838,567
Apr 14, 20221,588.501,591.501,558.501,583.001,583.00924,445
Apr 13, 20221,550.001,606.001,543.901,599.501,599.50943,262
Apr 12, 20221,571.501,585.501,546.501,562.001,562.00744,793
Apr 11, 20221,599.001,619.501,581.501,588.501,588.50816,550
Apr 08, 20221,580.001,598.501,553.001,598.001,598.00819,744
Apr 07, 20221,591.501,601.501,562.501,578.001,578.002,336,931
Apr 06, 20221,590.501,605.501,542.501,577.501,577.50956,727
Apr 05, 20221,581.501,591.501,549.651,566.001,566.004,069,279
Apr 04, 20221,585.001,602.001,555.501,582.501,582.501,454,576
Apr 01, 20221,623.501,623.501,569.001,569.501,569.50722,674
Mar 31, 20221,640.501,645.501,596.501,599.501,599.501,270,383
Mar 30, 20221,681.001,686.001,620.501,635.001,635.002,911,796
Mar 29, 20221,619.001,719.501,619.001,681.501,681.503,033,958
Mar 28, 20221,621.001,626.571,567.501,589.501,589.501,260,443
Mar 25, 20221,607.001,631.501,591.501,600.001,600.001,148,111
Mar 24, 20221,636.501,669.501,581.501,595.501,595.501,835,355
Mar 23, 20221,670.001,682.011,620.001,631.501,631.501,593,036
Mar 22, 20221,698.501,706.501,661.001,661.001,661.001,703,274
Mar 21, 20221,737.501,737.501,681.001,688.501,688.501,044,914
Mar 18, 20221,710.501,739.001,667.301,705.001,705.001,937,262
Mar 17, 20221,713.501,731.501,661.491,723.501,723.501,310,148
Mar 16, 20221,665.001,761.501,604.501,684.001,684.001,800,535
Mar 15, 20221,626.001,640.001,565.001,597.501,597.501,136,775
Mar 14, 20221,594.501,676.501,558.501,638.001,638.001,503,405
Mar 11, 20221,569.501,635.501,523.001,611.501,611.502,020,426
Mar 10, 20221,575.001,592.001,539.501,564.501,564.502,468,702
Mar 09, 20221,486.001,600.001,447.001,600.001,600.002,464,258
Mar 08, 20221,428.501,500.301,414.001,460.501,460.501,720,937
Mar 07, 20221,513.001,543.751,403.501,480.001,480.002,167,358
Mar 04, 20221,510.001,630.501,501.001,575.001,575.002,571,135
Mar 03, 20221,655.001,682.001,577.501,599.501,599.503,803,464
Mar 02, 20221,748.001,750.501,611.501,670.501,670.503,156,470
Mar 01, 20221,882.501,899.501,762.501,772.501,772.502,280,740
Feb 28, 20222,080.002,089.621,896.501,904.001,904.002,576,737
Feb 25, 20222,071.002,141.002,054.002,136.002,136.00992,936
Feb 24, 20222,067.002,099.002,000.042,043.002,043.004,302,021
Feb 23, 20222,182.002,217.002,155.002,158.002,158.001,266,467
Feb 22, 20222,238.002,267.002,151.002,187.002,187.002,290,124
Feb 21, 20222,433.002,457.002,273.002,315.002,315.001,605,550
Feb 18, 20222,437.002,461.002,408.002,425.002,425.00710,998
Feb 17, 20222,435.002,464.002,412.002,431.002,431.00584,983
Feb 16, 20222,457.002,476.002,424.002,446.002,446.001,665,520
Feb 15, 20222,408.002,489.002,388.002,464.002,464.00934,483
Feb 14, 20222,455.002,469.002,384.002,405.002,405.001,712,391
Feb 11, 20222,507.002,532.002,487.002,502.002,502.00628,914
Feb 10, 20222,514.002,552.002,497.002,531.002,531.001,065,983
Feb 09, 20222,483.002,534.002,483.002,517.002,517.00543,209
Feb 08, 20222,444.002,492.002,444.002,464.002,464.00467,038
Feb 07, 20222,483.002,497.202,448.002,448.002,448.00396,407
Feb 04, 20222,524.002,537.002,471.002,478.002,478.00660,816
Feb 03, 20222,503.002,527.002,490.002,505.002,505.00626,537
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement