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
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
03/06/2019 48.75p 49.75p 47.70p 47.70p 1521
31/05/2019 49.45p 49.85p 49.40p 49.85p 25812
30/05/2019 49.75p 49.75p 49.58p 49.58p 63
29/05/2019 48.54p 49.60p 48.54p 49.60p 900
28/05/2019 50.10p 50.25p 50.10p 50.25p 595
24/05/2019 50.00p 50.35p 49.95p 50.35p 281
23/05/2019 50.40p 50.63p 50.30p 50.63p 212
22/05/2019 52.00p 52.00p 50.70p 51.05p 1193
21/05/2019 50.90p 51.20p 50.90p 51.00p 1435
20/05/2019 51.50p 51.15p 51.05p 51.05p 0
17/05/2019 51.50p 51.15p 50.70p 51.15p 0
16/05/2019 51.50p 51.90p 49.95p 50.70p 1237
15/05/2019 49.20p 49.92p 49.12p 49.92p 848
14/05/2019 48.90p 49.60p 48.90p 49.60p 401
13/05/2019 47.80p 48.86p 47.80p 48.65p 131
10/05/2019 48.00p 48.25p 47.80p 48.25p 550
09/05/2019 48.55p 48.55p 47.50p 47.83p 924
08/05/2019 48.30p 48.83p 48.10p 48.83p 486
07/05/2019 48.40p 48.97p 48.40p 48.97p 336
03/05/2019 47.50p 48.83p 48.10p 48.83p 20
02/05/2019 47.50p 48.10p 47.50p 48.10p 262
01/05/2019 49.00p 48.28p 48.03p 48.28p 0
30/04/2019 49.00p 49.00p 47.05p 48.03p 4344
29/04/2019 47.10p 47.80p 46.95p 47.80p 819
26/04/2019 47.95p 47.95p 47.45p 47.45p 25
25/04/2019 47.85p 47.85p 46.95p 47.53p 10
24/04/2019 47.75p 47.75p 47.30p 47.75p 133
23/04/2019 46.05p 46.88p 46.00p 46.88p 826
18/04/2019 45.95p 46.40p 45.95p 46.40p 150
17/04/2019 45.85p 46.33p 45.85p 46.33p 430
16/04/2019 45.60p 45.97p 45.60p 45.97p 25
15/04/2019 45.55p 46.08p 45.55p 46.08p 11
12/04/2019 45.50p 45.65p 45.65p 45.65p 0
11/04/2019 45.50p 45.65p 45.30p 45.65p 142
10/04/2019 45.50p 45.97p 45.31p 45.97p 1774
09/04/2019 45.75p 46.00p 45.75p 46.00p 109
08/04/2019 45.40p 46.00p 45.00p 46.00p 18235
05/04/2019 45.25p 46.60p 45.25p 45.72p 16484
04/04/2019 45.35p 45.50p 45.07p 45.50p 1013
03/04/2019 45.00p 45.47p 44.85p 45.47p 172
02/04/2019 46.95p 46.95p 45.65p 45.90p 609
01/04/2019 46.15p 46.15p 45.85p 45.85p 1665
29/03/2019 46.22p 46.86p 45.86p 46.20p 1099
28/03/2019 45.24p 45.52p 45.24p 45.52p 642

*Close Price adjusted for both dividends and splits