Coca-Cola Europacific Partners (DI) (CCEP) Share Price

Food & Beverage Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Coca-Cola Europacific Partners (DI)

Date Open High Low Close* Volume
13/03/2020 38.50p 38.50p 36.80p 37.17p 299
12/03/2020 42.15p 41.57p 36.55p 36.55p 134
11/03/2020 42.15p 43.64p 41.88p 41.88p 92
10/03/2020 45.30p 45.35p 42.33p 42.33p 899
09/03/2020 48.80p 48.80p 44.17p 44.17p 527
06/03/2020 46.45p 46.95p 46.30p 46.83p 977
05/03/2020 50.80p 50.80p 48.17p 48.17p 724
04/03/2020 46.20p 48.20p 48.10p 48.10p 0
03/03/2020 46.20p 48.20p 46.85p 48.20p 0
02/03/2020 46.20p 46.85p 46.15p 46.85p 0
28/02/2020 46.20p 47.00p 46.15p 46.15p 180
27/02/2020 47.35p 50.17p 47.35p 49.50p 698
26/02/2020 48.40p 49.40p 48.40p 49.10p 623
25/02/2020 48.85p 51.30p 48.85p 51.00p 3751
24/02/2020 52.10p 51.95p 51.15p 51.15p 0
21/02/2020 52.10p 52.50p 51.90p 51.95p 559
20/02/2020 48.85p 51.15p 48.85p 51.15p 2433
19/02/2020 50.40p 51.10p 51.05p 51.10p 0
18/02/2020 50.40p 51.05p 50.75p 51.05p 0
17/02/2020 50.40p 50.75p 50.40p 50.75p 300
14/02/2020 51.20p 51.70p 50.90p 51.00p 232
13/02/2020 51.30p 51.30p 49.40p 50.40p 664
12/02/2020 49.30p 49.30p 48.50p 48.50p 10
11/02/2020 49.10p 49.33p 49.00p 49.05p 1072
10/02/2020 49.10p 49.10p 49.08p 49.08p 2349
07/02/2020 49.00p 49.25p 49.00p 49.10p 20752
06/02/2020 49.20p 49.05p 48.75p 48.75p 496
05/02/2020 49.20p 49.44p 48.85p 48.85p 5
04/02/2020 48.90p 48.75p 48.22p 48.75p 0
03/02/2020 48.90p 48.22p 48.17p 48.22p 0
31/01/2020 48.90p 48.17p 48.05p 48.17p 0
30/01/2020 48.90p 48.95p 48.05p 48.05p 43
29/01/2020 48.75p 48.60p 48.55p 48.60p 0
28/01/2020 48.75p 48.55p 40.85p 48.55p 0
27/01/2020 48.75p 48.75p 48.15p 48.15p 1
24/01/2020 47.50p 48.93p 48.17p 48.17p 1
23/01/2020 47.50p 48.15p 48.13p 48.15p 0
22/01/2020 47.50p 48.13p 47.50p 48.13p 7153
21/01/2020 48.00p 48.97p 47.72p 47.72p 62
20/01/2020 46.50p 48.33p 48.24p 48.25p 1022
17/01/2020 46.50p 48.35p 48.25p 48.35p 661
16/01/2020 46.50p 47.70p 47.47p 47.47p 51
15/01/2020 46.50p 47.05p 46.50p 47.05p 5438
14/01/2020 46.00p 46.22p 45.25p 46.22p 126
13/01/2020 46.85p 46.85p 46.22p 46.22p 44
10/01/2020 45.25p 45.97p 45.25p 45.97p 12
09/01/2020 45.00p 45.85p 45.85p 45.85p 0
08/01/2020 45.00p 46.20p 44.00p 45.85p 6227
07/01/2020 45.90p 45.70p 45.63p 45.63p 0
06/01/2020 45.90p 45.70p 44.70p 45.70p 67
03/01/2020 45.90p 45.90p 45.50p 45.50p 45
02/01/2020 45.50p 45.75p 45.58p 45.58p 218
31/12/2019 45.50p 45.50p 45.50p 45.50p 22
30/12/2019 44.75p 46.42p 45.38p 45.38p 625
27/12/2019 44.75p 45.65p 44.75p 45.20p 241
24/12/2019 45.05p 46.08p 45.88p 45.88p 0
23/12/2019 45.05p 46.08p 45.50p 46.08p 0
20/12/2019 45.05p 45.50p 43.15p 45.50p 40491
19/12/2019 45.70p 45.00p 44.95p 45.00p 10862
18/12/2019 45.70p 45.70p 44.85p 44.85p 69
17/12/2019 45.30p 45.05p 44.55p 44.72p 6063
16/12/2019 45.30p 45.10p 44.80p 44.80p 16
13/12/2019 45.30p 45.30p 44.65p 44.65p 13
12/12/2019 45.95p 44.88p 44.88p 44.88p 0
11/12/2019 45.95p 44.88p 44.72p 44.88p 0
10/12/2019 45.95p 44.85p 44.72p 44.72p 594
09/12/2019 45.95p 45.22p 45.05p 45.05p 0
06/12/2019 45.95p 45.40p 45.22p 45.22p 0
05/12/2019 45.95p 45.85p 45.40p 45.40p 0
04/12/2019 45.95p 45.95p 45.65p 45.85p 575
03/12/2019 47.10p 46.10p 45.80p 46.10p 392
02/12/2019 47.10p 45.80p 45.75p 45.80p 145
29/11/2019 47.10p 47.10p 46.10p 46.10p 13
28/11/2019 47.20p 47.20p 46.17p 46.17p 27
27/11/2019 46.75p 46.75p 46.08p 46.08p 2
26/11/2019 46.55p 45.85p 44.87p 45.85p 5
25/11/2019 46.55p 46.55p 45.83p 45.83p 60
22/11/2019 46.60p 45.70p 45.67p 45.70p 70
21/11/2019 46.60p 45.95p 45.67p 45.67p 561
20/11/2019 46.60p 46.60p 46.35p 46.35p 977
19/11/2019 46.60p 46.75p 46.60p 46.60p 11
18/11/2019 46.60p 46.75p 46.50p 46.75p 991
15/11/2019 46.60p 47.15p 46.32p 47.15p 1096
14/11/2019 46.60p 47.25p 47.05p 47.25p 0
13/11/2019 46.60p 47.05p 46.72p 47.05p 0
12/11/2019 46.60p 46.72p 46.47p 46.72p 63
11/11/2019 46.60p 46.65p 46.47p 46.47p 0
08/11/2019 46.60p 46.68p 46.60p 46.65p 12394
07/11/2019 46.95p 46.95p 46.67p 46.67p 413
06/11/2019 46.90p 46.90p 46.75p 46.75p 575
05/11/2019 46.85p 46.85p 46.80p 46.85p 457
04/11/2019 48.40p 48.40p 47.08p 47.08p 20
01/11/2019 47.92p 48.33p 48.13p 48.33p 652
31/10/2019 47.92p 48.17p 48.13p 48.13p 1117
30/10/2019 47.92p 48.17p 47.92p 48.17p 563
29/10/2019 48.60p 48.53p 47.78p 47.78p 567
28/10/2019 48.60p 48.60p 48.35p 48.53p 914
25/10/2019 48.90p 48.90p 48.25p 48.72p 600
24/10/2019 50.60p 50.60p 49.35p 50.25p 758
23/10/2019 53.28p 53.28p 52.45p 52.45p 54
22/10/2019 52.80p 52.80p 52.50p 52.50p 1
21/10/2019 52.60p 52.35p 52.30p 52.35p 0
18/10/2019 52.60p 52.60p 52.30p 52.30p 19
17/10/2019 53.00p 53.00p 52.10p 52.10p 417
16/10/2019 52.40p 52.40p 52.05p 52.05p 1850
15/10/2019 52.10p 52.10p 51.85p 51.85p 274
14/10/2019 50.60p 51.35p 51.00p 51.35p 73
11/10/2019 50.60p 51.00p 50.80p 51.00p 0
10/10/2019 50.60p 50.80p 50.63p 50.80p 0
09/10/2019 50.60p 50.63p 50.60p 50.63p 33
08/10/2019 51.26p 51.26p 51.10p 51.10p 0
07/10/2019 49.95p 51.20p 49.95p 51.05p 7033
04/10/2019 50.00p 50.95p 50.58p 50.95p 0
03/10/2019 50.00p 50.78p 50.58p 50.58p 0
02/10/2019 50.00p 51.00p 50.78p 50.78p 9117
01/10/2019 50.00p 51.00p 50.00p 51.00p 10
30/09/2019 51.00p 50.88p 50.72p 50.88p 0
27/09/2019 51.00p 50.92p 50.72p 50.72p 0
26/09/2019 51.00p 51.00p 50.92p 50.92p 116
25/09/2019 50.61p 50.83p 50.33p 50.33p 0
24/09/2019 50.61p 50.83p 50.61p 50.83p 6622
23/09/2019 50.95p 50.90p 50.83p 50.83p 0
20/09/2019 50.95p 50.90p 50.70p 50.90p 0
19/09/2019 50.95p 50.95p 50.70p 50.70p 4768
18/09/2019 51.00p 50.13p 50.10p 50.13p 0
17/09/2019 51.00p 50.22p 50.10p 50.10p 97
16/09/2019 51.00p 51.00p 50.22p 50.22p 280
13/09/2019 51.00p 51.00p 50.75p 51.00p 12309
12/09/2019 51.00p 51.10p 50.45p 50.45p 6180
11/09/2019 49.48p 49.83p 49.48p 49.83p 1660
10/09/2019 49.57p 49.80p 49.13p 49.13p 0
09/09/2019 49.57p 50.53p 49.80p 49.80p 69
06/09/2019 49.57p 50.53p 49.57p 50.53p 80
05/09/2019 50.90p 51.15p 50.72p 50.72p 0
04/09/2019 50.90p 51.15p 51.05p 51.15p 0
03/09/2019 50.90p 51.10p 51.05p 51.05p 0
02/09/2019 50.90p 51.10p 50.90p 51.10p 6510
30/08/2019 50.80p 50.80p 50.72p 50.72p 144
29/08/2019 50.10p 50.65p 50.10p 50.65p 292
28/08/2019 48.25p 50.20p 49.90p 50.20p 86
27/08/2019 48.25p 49.90p 48.20p 49.90p 1345
23/08/2019 49.50p 49.50p 49.25p 49.45p 27
22/08/2019 50.50p 50.50p 49.45p 49.85p 146
21/08/2019 50.50p 49.58p 49.08p 49.58p 0
20/08/2019 50.50p 50.15p 49.08p 49.08p 0
19/08/2019 50.50p 50.15p 49.55p 50.15p 0
16/08/2019 50.50p 50.50p 49.55p 49.55p 200
15/08/2019 49.80p 49.13p 48.95p 49.13p 0
14/08/2019 49.80p 49.80p 48.95p 48.95p 119
13/08/2019 50.30p 50.30p 48.67p 48.67p 200
12/08/2019 50.49p 50.49p 49.30p 49.55p 590
09/08/2019 50.40p 50.40p 49.90p 50.10p 13
08/08/2019 48.90p 49.30p 48.90p 49.30p 100
07/08/2019 48.92p 49.08p 48.92p 49.08p 226
06/08/2019 50.10p 49.45p 49.08p 49.08p 119
05/08/2019 50.10p 50.35p 49.45p 49.45p 0
02/08/2019 50.10p 50.35p 50.10p 50.35p 194
01/08/2019 50.50p 51.07p 50.36p 51.05p 56716
31/07/2019 51.00p 51.05p 50.35p 50.35p 0
30/07/2019 51.00p 51.05p 50.90p 51.05p 565
29/07/2019 51.00p 51.35p 51.30p 51.30p 0
26/07/2019 51.00p 51.35p 50.67p 51.35p 0
25/07/2019 51.00p 51.25p 50.67p 50.67p 18
24/07/2019 51.00p 51.45p 51.25p 51.25p 55
23/07/2019 51.00p 51.45p 50.63p 51.45p 0
22/07/2019 51.00p 50.92p 50.63p 50.63p 0
19/07/2019 51.00p 51.00p 50.92p 50.92p 525
18/07/2019 50.30p 50.85p 50.33p 50.33p 105
17/07/2019 50.30p 51.10p 50.85p 50.85p 0
16/07/2019 50.30p 51.10p 50.30p 51.10p 48
15/07/2019 51.02p 50.95p 50.53p 50.95p 114
12/07/2019 51.02p 50.65p 50.53p 50.53p 110
11/07/2019 51.02p 51.15p 50.65p 50.65p 0
10/07/2019 51.02p 51.50p 51.15p 51.15p 0
09/07/2019 51.02p 51.50p 51.02p 51.50p 654
08/07/2019 51.50p 51.85p 51.50p 51.85p 141
05/07/2019 50.90p 51.40p 50.90p 51.40p 1025
04/07/2019 51.40p 51.40p 50.85p 50.85p 8006
03/07/2019 51.50p 51.50p 51.15p 51.15p 20
02/07/2019 50.40p 50.40p 50.20p 50.22p 602
01/07/2019 49.85p 49.87p 49.72p 49.72p 3855
28/06/2019 48.60p 48.95p 48.45p 48.63p 2450
27/06/2019 48.95p 48.95p 48.53p 48.53p 573
26/06/2019 49.55p 49.75p 49.55p 49.75p 79
25/06/2019 50.10p 50.33p 50.00p 50.00p 25000
24/06/2019 50.10p 50.40p 50.10p 50.33p 481
21/06/2019 51.10p 51.10p 51.10p 51.10p 21
20/06/2019 50.60p 51.65p 50.58p 51.65p 0
19/06/2019 50.60p 50.60p 50.58p 50.58p 2
18/06/2019 51.10p 51.20p 51.10p 51.20p 192
17/06/2019 50.90p 50.53p 50.38p 50.38p 0
14/06/2019 50.90p 51.10p 50.53p 50.53p 0
13/06/2019 50.90p 51.10p 51.05p 51.10p 0
12/06/2019 50.90p 51.30p 50.90p 51.05p 198
11/06/2019 51.00p 50.88p 50.80p 50.88p 1402
10/06/2019 51.00p 51.00p 50.80p 50.80p 88
07/06/2019 51.20p 51.20p 51.00p 51.00p 293
06/06/2019 50.40p 50.70p 50.40p 50.70p 25
05/06/2019 50.40p 50.40p 50.08p 50.08p 10
04/06/2019 48.65p 50.60p 48.65p 50.25p 1927

*Close Price adjusted for both dividends and splits