Coca-Cola Consolidated, Inc. (LON:0I0T)
London · Delayed Price · Currency is GBP · Price in USD 183.65
+4.76 (2.66%)
At close: Mar 27, 2026
LON:0I0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 183.00 | 184.95 | 177.00 | 183.65 | 183.65 | 2.66% | 113 |
| Mar 26, 2026 | 184.00 | 186.34 | 177.76 | 178.89 | 178.89 | -4.34% | 952 |
| Mar 25, 2026 | 190.00 | 190.99 | 183.85 | 187.00 | 187.00 | 0.29% | 180 |
| Mar 24, 2026 | 188.70 | 192.00 | 178.26 | 186.46 | 186.46 | -1.57% | 385 |
| Mar 23, 2026 | 201.40 | 204.72 | 189.10 | 189.43 | 189.43 | -7.49% | 577 |
| Mar 20, 2026 | 211.47 | 214.00 | 201.26 | 204.76 | 204.76 | -3.02% | 524 |
| Mar 19, 2026 | 208.00 | 215.85 | 208.00 | 211.14 | 211.14 | -0.87% | 262 |
| Mar 18, 2026 | 220.32 | 222.20 | 210.31 | 212.98 | 212.98 | -2.09% | 228 |
| Mar 17, 2026 | 214.75 | 218.33 | 212.58 | 217.53 | 217.53 | 2.10% | 931 |
| Mar 16, 2026 | 217.61 | 219.50 | 212.00 | 213.05 | 213.05 | -1.21% | 463 |
| Mar 13, 2026 | 209.75 | 215.95 | 209.75 | 215.65 | 215.65 | 1.51% | 160 |
| Mar 12, 2026 | 211.00 | 216.83 | 208.00 | 212.44 | 212.44 | 1.62% | 738 |
| Mar 11, 2026 | 207.00 | 210.03 | 204.53 | 209.05 | 209.05 | 0.12% | 1,126 |
| Mar 10, 2026 | 207.00 | 209.85 | 205.00 | 208.79 | 208.79 | 1.71% | 142 |
| Mar 9, 2026 | 202.10 | 208.00 | 197.50 | 205.28 | 205.28 | 1.21% | 454 |
| Mar 6, 2026 | 197.50 | 203.58 | 197.50 | 202.82 | 202.82 | -0.99% | 177 |
| Mar 5, 2026 | 208.37 | 209.53 | 204.33 | 204.84 | 204.84 | -1.45% | 484 |
| Mar 4, 2026 | 203.68 | 208.45 | 200.55 | 207.85 | 207.85 | 1.79% | 199 |
| Mar 3, 2026 | 204.17 | 209.00 | 201.58 | 204.20 | 204.20 | -1.71% | 4,286 |
| Mar 2, 2026 | 203.90 | 209.21 | 200.00 | 207.75 | 207.75 | 2.68% | 279 |
| Feb 27, 2026 | 203.44 | 205.00 | 191.00 | 202.33 | 202.33 | 0.20% | 158 |
| Feb 26, 2026 | 204.50 | 210.00 | 198.00 | 201.93 | 201.93 | 1.95% | 635 |
| Feb 25, 2026 | 195.80 | 200.00 | 192.82 | 198.06 | 198.06 | 2.63% | 1,536 |
| Feb 24, 2026 | 184.12 | 193.57 | 180.00 | 192.98 | 192.98 | 3.60% | 430 |
| Feb 23, 2026 | 179.82 | 187.66 | 179.82 | 186.28 | 186.28 | 3.10% | 341 |
| Feb 20, 2026 | 178.15 | 184.44 | 171.00 | 180.68 | 180.68 | 1.59% | 161 |
| Feb 19, 2026 | 168.70 | 185.79 | 168.00 | 177.85 | 177.85 | 5.26% | 826 |
| Feb 18, 2026 | 167.25 | 169.40 | 161.20 | 168.97 | 168.97 | 3.48% | 1,839 |
| Feb 17, 2026 | 165.00 | 166.88 | 159.01 | 163.29 | 163.29 | -0.30% | 386 |
| Feb 13, 2026 | 162.40 | 164.92 | 159.99 | 163.78 | 163.78 | -0.76% | 91 |
| Feb 12, 2026 | 159.99 | 165.71 | 157.00 | 165.04 | 165.04 | 4.62% | 357 |
| Feb 11, 2026 | 158.00 | 158.00 | 155.60 | 157.75 | 157.75 | 1.64% | 193 |
| Feb 10, 2026 | 152.35 | 155.20 | 152.28 | 155.20 | 155.20 | 0.60% | 99 |
| Feb 9, 2026 | 164.00 | 164.00 | 153.53 | 154.27 | 154.27 | -2.35% | 144 |
| Feb 6, 2026 | 157.00 | 160.00 | 155.00 | 157.98 | 157.98 | 1.77% | 66 |
| Feb 5, 2026 | 154.44 | 156.13 | 148.00 | 155.24 | 155.24 | 3.01% | 137 |
| Feb 4, 2026 | 157.58 | 158.00 | 148.64 | 150.70 | 150.70 | -2.84% | 892 |
| Feb 3, 2026 | 155.00 | 156.09 | 151.65 | 155.11 | 155.11 | 0.62% | 295 |
| Feb 2, 2026 | 154.65 | 154.97 | 151.76 | 154.16 | 154.16 | 2.37% | 143 |
| Jan 30, 2026 | 154.88 | 154.88 | 147.00 | 150.58 | 150.58 | 0.75% | 80 |
| Jan 29, 2026 | 151.20 | 151.32 | 144.40 | 149.46 | 149.46 | 0.99% | 97 |
| Jan 28, 2026 | 149.11 | 150.80 | 148.00 | 148.00 | 148.00 | -1.50% | 195 |
| Jan 27, 2026 | 148.00 | 151.00 | 148.00 | 150.25 | 150.25 | 0.60% | 93 |
| Jan 26, 2026 | 150.50 | 151.51 | 149.32 | 149.35 | 149.35 | -0.46% | 175 |
| Jan 23, 2026 | 151.00 | 151.00 | 148.75 | 150.05 | 150.05 | 0.07% | 207 |
| Jan 22, 2026 | 153.54 | 154.08 | 149.94 | 149.94 | 149.69 | -3.40% | 195 |
| Jan 21, 2026 | 153.11 | 155.22 | 153.04 | 155.22 | 154.96 | 1.02% | 179 |
| Jan 20, 2026 | 151.52 | 153.66 | 150.11 | 153.66 | 153.40 | 1.49% | 192 |
| Jan 16, 2026 | 150.36 | 151.40 | 147.34 | 151.40 | 151.15 | 1.69% | 282 |
| Jan 15, 2026 | 152.47 | 153.27 | 148.41 | 148.88 | 148.64 | -2.24% | 172 |