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
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