Coca-Cola Consolidated, Inc. (LON:0I0T)
London · Delayed Price · Currency is GBP · Price in USD 172.49
+0.47 (0.27%)
May 13, 2026, 5:06 PM GMT
LON:0I0T Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 170.00 | 175.99 | 166.59 | 169.97 | 169.97 | -1.19% | 647 |
| May 12, 2026 | 172.97 | 174.60 | 164.24 | 172.02 | 172.02 | 1.55% | 1,207 |
| May 11, 2026 | 178.00 | 178.00 | 169.39 | 169.39 | 169.39 | -1.64% | 935 |
| May 8, 2026 | 181.49 | 183.50 | 170.86 | 172.22 | 172.22 | -1.80% | 2,074 |
| May 7, 2026 | 210.50 | 210.50 | 168.56 | 175.37 | 175.37 | -16.17% | 5,748 |
| May 6, 2026 | 216.50 | 219.00 | 206.03 | 209.20 | 209.20 | -2.46% | 908 |
| May 5, 2026 | 213.46 | 215.00 | 209.00 | 214.47 | 214.47 | 3.60% | 405 |
| May 4, 2026 | 200.72 | 208.77 | 200.72 | 207.02 | 207.02 | 2.70% | 352 |
| May 1, 2026 | 205.07 | 208.00 | 201.58 | 201.58 | 201.58 | -2.53% | 467 |
| Apr 30, 2026 | 206.00 | 206.81 | 201.15 | 206.81 | 206.81 | 2.24% | 345 |
| Apr 29, 2026 | 205.02 | 205.02 | 200.01 | 202.28 | 202.28 | 0.90% | 268 |
| Apr 28, 2026 | 196.00 | 201.77 | 194.00 | 200.48 | 200.48 | 3.10% | 421 |
| Apr 27, 2026 | 191.01 | 199.00 | 191.01 | 194.45 | 194.45 | -0.25% | 384 |
| Apr 24, 2026 | 191.62 | 195.27 | 189.23 | 194.93 | 194.93 | 1.73% | 270 |
| Apr 23, 2026 | 190.00 | 192.61 | 186.15 | 191.62 | 191.37 | 1.65% | 316 |
| Apr 22, 2026 | 188.00 | 188.51 | 184.40 | 188.51 | 188.27 | 2.21% | 210 |
| Apr 21, 2026 | 187.50 | 187.98 | 183.63 | 184.43 | 184.19 | -0.81% | 190 |
| Apr 20, 2026 | 187.41 | 191.10 | 185.26 | 185.93 | 185.69 | -1.98% | 177 |
| Apr 17, 2026 | 186.50 | 189.68 | 185.82 | 189.68 | 189.43 | 1.32% | 319 |
| Apr 16, 2026 | 189.50 | 194.00 | 187.20 | 187.20 | 186.96 | -0.40% | 294 |
| Apr 15, 2026 | 192.20 | 195.54 | 187.10 | 187.95 | 187.71 | -4.47% | 500 |
| Apr 14, 2026 | 196.00 | 201.23 | 195.60 | 196.74 | 196.48 | -0.61% | 239 |
| Apr 13, 2026 | 199.81 | 207.23 | 197.13 | 197.95 | 197.69 | -2.84% | 232 |
| Apr 10, 2026 | 215.30 | 215.30 | 203.22 | 203.73 | 203.47 | -1.98% | 305 |
| Apr 9, 2026 | 202.75 | 207.84 | 200.00 | 207.84 | 207.57 | 2.57% | 549 |
| Apr 8, 2026 | 205.00 | 205.00 | 196.88 | 202.64 | 202.38 | 2.56% | 102 |
| Apr 7, 2026 | 199.65 | 200.88 | 194.00 | 197.58 | 197.32 | 1.32% | 636 |
| Apr 2, 2026 | 197.00 | 203.17 | 194.38 | 195.00 | 194.75 | -2.61% | 372 |
| Apr 1, 2026 | 192.31 | 200.47 | 189.95 | 200.22 | 199.96 | 5.57% | 422 |
| Mar 31, 2026 | 187.56 | 191.75 | 185.09 | 189.65 | 189.40 | 2.09% | 304 |
| Mar 30, 2026 | 179.40 | 186.00 | 179.40 | 185.77 | 185.53 | 1.15% | 96 |
| Mar 27, 2026 | 183.00 | 184.95 | 177.00 | 183.65 | 183.41 | 2.66% | 113 |
| Mar 26, 2026 | 184.00 | 186.34 | 177.76 | 178.89 | 178.66 | -4.34% | 952 |
| Mar 25, 2026 | 190.00 | 190.99 | 183.85 | 187.00 | 186.76 | 0.29% | 180 |
| Mar 24, 2026 | 188.70 | 192.00 | 178.26 | 186.46 | 186.22 | -1.57% | 385 |
| Mar 23, 2026 | 201.40 | 204.72 | 189.10 | 189.43 | 189.19 | -7.49% | 577 |
| Mar 20, 2026 | 211.47 | 214.00 | 201.26 | 204.76 | 204.49 | -3.02% | 524 |
| Mar 19, 2026 | 208.00 | 215.85 | 208.00 | 211.14 | 210.86 | -0.87% | 262 |
| Mar 18, 2026 | 220.32 | 222.20 | 210.31 | 212.98 | 212.70 | -2.09% | 228 |
| Mar 17, 2026 | 214.75 | 218.33 | 212.58 | 217.53 | 217.25 | 2.10% | 931 |
| Mar 16, 2026 | 217.61 | 219.50 | 212.00 | 213.05 | 212.77 | -1.21% | 463 |
| Mar 13, 2026 | 209.75 | 215.95 | 209.75 | 215.65 | 215.37 | 1.51% | 160 |
| Mar 12, 2026 | 211.00 | 216.83 | 208.00 | 212.44 | 212.16 | 1.62% | 738 |
| Mar 11, 2026 | 207.00 | 210.03 | 204.53 | 209.05 | 208.78 | 0.12% | 1,126 |
| Mar 10, 2026 | 207.00 | 209.85 | 205.00 | 208.79 | 208.52 | 1.71% | 142 |
| Mar 9, 2026 | 202.10 | 208.00 | 197.50 | 205.28 | 205.01 | 1.21% | 454 |
| Mar 6, 2026 | 197.50 | 203.58 | 197.50 | 202.82 | 202.56 | -0.99% | 177 |
| Mar 5, 2026 | 208.37 | 209.53 | 204.33 | 204.84 | 204.57 | -1.45% | 484 |
| Mar 4, 2026 | 203.68 | 208.45 | 200.55 | 207.85 | 207.58 | 1.79% | 199 |
| Mar 3, 2026 | 204.17 | 209.00 | 201.58 | 204.20 | 203.93 | -1.71% | 4,286 |