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
07/03/2025 6,560.00p 6,560.00p 6,160.00p 6,160.00p 176651
06/03/2025 6,560.00p 6,600.00p 6,500.00p 6,580.00p 49335
05/03/2025 6,860.00p 6,860.00p 6,440.00p 6,480.00p 110863
04/03/2025 6,880.00p 6,920.00p 6,820.00p 6,860.00p 81783
03/03/2025 6,820.00p 6,900.00p 6,800.00p 6,880.00p 78678
28/02/2025 6,820.00p 6,900.00p 6,820.00p 6,820.00p 38960
27/02/2025 6,660.00p 6,840.00p 6,660.00p 6,820.00p 33120
26/02/2025 6,960.00p 6,960.00p 6,820.00p 6,840.00p 47915
25/02/2025 6,880.00p 6,980.00p 6,820.00p 6,960.00p 91578
24/02/2025 6,940.00p 7,020.00p 6,900.00p 6,920.00p 52593
21/02/2025 6,860.00p 6,940.00p 6,840.00p 6,920.00p 66914
20/02/2025 6,920.00p 6,920.00p 6,850.00p 6,860.00p 51418
19/02/2025 6,880.00p 6,900.00p 6,860.00p 6,880.00p 48068
18/02/2025 6,820.00p 6,880.00p 6,740.00p 6,840.00p 82535
17/02/2025 6,720.00p 6,840.00p 6,660.00p 6,820.00p 70895
14/02/2025 6,580.00p 6,760.00p 6,580.00p 6,700.00p 107427
13/02/2025 6,560.00p 6,660.00p 6,540.00p 6,580.00p 105872
12/02/2025 6,560.00p 6,600.00p 6,520.00p 6,540.00p 128805
11/02/2025 6,440.00p 6,600.00p 6,440.00p 6,560.00p 127614
10/02/2025 6,500.00p 6,540.00p 6,480.00p 6,520.00p 218548
07/02/2025 6,480.00p 6,520.00p 6,440.00p 6,500.00p 98530
06/02/2025 6,400.00p 6,520.00p 6,340.00p 6,500.00p 112133
05/02/2025 6,260.00p 6,300.00p 6,240.00p 6,300.00p 139305
04/02/2025 6,260.00p 6,320.00p 6,240.00p 6,280.00p 75931
03/02/2025 6,340.00p 6,340.00p 6,260.00p 6,280.00p 120590
31/01/2025 6,500.00p 6,500.00p 6,360.00p 6,400.00p 73091
30/01/2025 6,300.00p 6,380.00p 6,280.00p 6,380.00p 59226
29/01/2025 6,280.00p 6,320.00p 6,240.00p 6,300.00p 42328
28/01/2025 6,280.00p 6,320.00p 6,240.00p 6,300.00p 29675
27/01/2025 6,180.00p 6,240.00p 6,140.00p 6,220.00p 43250
24/01/2025 6,380.00p 6,380.00p 6,140.00p 6,180.00p 56736
23/01/2025 6,400.00p 6,400.00p 6,220.00p 6,240.00p 64572
22/01/2025 6,420.00p 6,420.00p 6,280.00p 6,320.00p 63621
21/01/2025 6,460.00p 6,460.00p 6,320.00p 6,340.00p 104447
20/01/2025 6,500.00p 6,500.00p 6,360.00p 6,400.00p 45756
17/01/2025 6,260.00p 6,420.00p 6,260.00p 6,380.00p 117053
16/01/2025 6,280.00p 6,360.00p 6,160.00p 6,220.00p 155743
15/01/2025 6,260.00p 6,300.00p 6,180.00p 6,200.00p 149882
14/01/2025 6,100.00p 6,220.00p 6,080.00p 6,160.00p 128050
13/01/2025 6,200.00p 6,200.00p 6,060.00p 6,100.00p 77673
10/01/2025 6,280.00p 6,280.00p 6,100.00p 6,120.00p 100439
09/01/2025 6,160.00p 6,300.00p 6,160.00p 6,240.00p 22214
08/01/2025 6,160.00p 6,180.00p 6,120.00p 6,160.00p 71688
07/01/2025 6,120.00p 6,160.00p 6,080.00p 6,160.00p 61596
06/01/2025 6,240.00p 6,240.00p 6,116.10p 6,140.00p 79703
03/01/2025 6,340.00p 6,380.00p 6,160.00p 6,220.00p 61046
02/01/2025 6,300.00p 6,560.00p 6,229.40p 6,340.00p 127312
31/12/2024 6,160.00p 6,300.00p 6,120.00p 6,300.00p 36548
30/12/2024 6,200.00p 6,200.00p 6,080.00p 6,180.00p 66139
27/12/2024 6,120.00p 6,180.00p 6,080.00p 6,140.00p 58788
24/12/2024 6,040.00p 6,100.00p 6,020.00p 6,080.00p 2165
23/12/2024 6,040.00p 6,080.00p 6,000.00p 6,020.00p 41980
20/12/2024 6,020.00p 6,040.00p 5,940.00p 6,040.00p 39910
19/12/2024 6,040.00p 6,060.00p 5,960.00p 6,020.00p 33903
18/12/2024 6,160.00p 6,160.00p 6,073.95p 6,080.00p 80543
17/12/2024 6,300.00p 6,300.00p 6,120.00p 6,140.00p 34032
16/12/2024 6,300.00p 6,320.00p 6,240.00p 6,260.00p 93047
13/12/2024 6,300.00p 6,320.00p 6,200.00p 6,300.00p 66408
12/12/2024 6,400.00p 6,400.00p 6,200.00p 6,220.00p 83870
11/12/2024 6,300.00p 6,300.00p 6,200.00p 6,260.00p 119264
10/12/2024 6,200.00p 6,240.00p 6,120.00p 6,240.00p 30728
09/12/2024 6,260.00p 6,320.00p 6,180.00p 6,200.00p 80874
06/12/2024 6,240.00p 6,240.00p 6,125.37p 6,160.00p 66559
05/12/2024 6,180.00p 6,180.00p 6,100.00p 6,140.00p 35502
04/12/2024 6,340.00p 6,340.00p 6,120.00p 6,160.00p 57613
03/12/2024 6,200.00p 6,380.00p 6,000.00p 6,220.00p 59869
02/12/2024 6,240.00p 6,260.00p 6,080.00p 6,140.00p 67364
29/11/2024 6,360.00p 6,368.00p 6,160.00p 6,240.00p 64916
28/11/2024 6,200.00p 6,400.00p 6,200.00p 6,360.00p 8825
27/11/2024 6,220.00p 6,300.00p 6,140.00p 6,200.00p 12184
26/11/2024 6,280.00p 6,340.00p 6,160.00p 6,200.00p 54092
25/11/2024 6,300.00p 6,340.00p 6,238.40p 6,280.00p 59143
22/11/2024 6,300.00p 6,300.00p 6,200.00p 6,300.00p 55809
21/11/2024 6,060.00p 6,180.00p 6,040.00p 6,160.00p 79789
20/11/2024 6,040.00p 6,080.00p 5,994.24p 6,040.00p 56192
19/11/2024 6,060.00p 6,060.00p 5,940.00p 6,040.00p 57430
18/11/2024 6,100.00p 6,100.00p 6,040.00p 6,040.00p 10508
15/11/2024 6,260.00p 6,260.00p 6,034.53p 6,100.00p 137554
14/11/2024 6,100.00p 6,180.00p 6,080.00p 6,140.00p 14335
13/11/2024 6,120.00p 6,120.00p 6,038.40p 6,100.00p 630
12/11/2024 6,060.00p 6,160.00p 6,020.00p 6,060.00p 2817
11/11/2024 6,160.00p 6,280.00p 6,120.00p 6,160.00p 3720
08/11/2024 6,100.00p 6,360.00p 6,040.00p 6,160.00p 4436
07/11/2024 6,080.00p 6,100.00p 5,960.00p 6,080.00p 6572
06/11/2024 6,100.00p 6,240.00p 5,843.42p 6,240.00p 201036
05/11/2024 6,020.00p 6,100.00p 5,900.00p 6,100.00p 1356
04/11/2024 6,120.00p 6,120.00p 5,840.00p 6,000.00p 7382
01/11/2024 6,120.00p 6,120.00p 5,960.00p 6,120.00p 566
31/10/2024 6,080.00p 6,120.00p 5,856.62p 6,120.00p 1454
30/10/2024 5,940.00p 6,000.00p 5,920.00p 5,950.00p 128
29/10/2024 6,120.00p 6,200.00p 5,920.00p 5,960.00p 2038
28/10/2024 6,000.00p 6,180.00p 6,000.00p 6,100.00p 1195
25/10/2024 6,220.00p 6,380.00p 6,020.00p 6,160.00p 68635
24/10/2024 6,200.00p 6,200.00p 5,960.00p 6,200.00p 77809
23/10/2024 6,100.00p 6,200.00p 5,955.91p 6,200.00p 104546
22/10/2024 5,960.00p 6,049.20p 5,920.00p 5,960.00p 182
21/10/2024 6,060.00p 6,120.00p 5,860.00p 5,990.00p 1685
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

*Close Price adjusted for both dividends and splits