Coca-Cola Consolidated, Inc. (LON:0I0T)
London · Delayed Price · Currency is GBP · Price in USD 186.87
-2.35 (-1.24%)
Sep 25, 2026, 5:08 PM GMT
LON:0I0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 193.10 | 194.25 | 184.78 | 186.32 | 186.32 | -1.53% | 359 |
| Sep 24, 2026 | 185.38 | 190.41 | 185.38 | 189.22 | 189.22 | -0.09% | 105 |
| Sep 23, 2026 | 193.00 | 194.00 | 187.00 | 189.39 | 189.39 | -0.98% | 337 |
| Sep 22, 2026 | 189.00 | 195.27 | 189.00 | 191.26 | 191.26 | -0.45% | 242 |
| Sep 21, 2026 | 194.00 | 195.00 | 190.00 | 192.13 | 192.13 | 0.49% | 1,023 |
| Sep 18, 2026 | 202.00 | 202.00 | 190.52 | 191.19 | 191.19 | -4.61% | 768 |
| Sep 17, 2026 | 198.11 | 202.00 | 196.00 | 200.43 | 200.43 | -0.06% | 123 |
| Sep 16, 2026 | 198.40 | 204.59 | 196.01 | 200.55 | 200.55 | 0.31% | 326 |
| Sep 15, 2026 | 202.50 | 202.50 | 195.00 | 199.94 | 199.94 | 0.61% | 7,992 |
| Sep 14, 2026 | 192.50 | 201.46 | 191.85 | 198.72 | 198.72 | 4.78% | 721 |
| Sep 11, 2026 | 185.00 | 192.00 | 185.00 | 189.65 | 189.65 | 0.01% | 227 |
| Sep 10, 2026 | 189.02 | 194.74 | 187.48 | 189.63 | 189.63 | 1.25% | 120 |
| Sep 9, 2026 | 192.00 | 192.00 | 184.84 | 187.28 | 187.28 | -0.83% | 271 |
| Sep 8, 2026 | 190.82 | 191.45 | 187.29 | 188.85 | 188.85 | -0.86% | 302 |
| Sep 4, 2026 | 199.90 | 199.90 | 188.30 | 190.49 | 190.49 | -3.26% | 595 |
| Sep 3, 2026 | 188.22 | 199.00 | 188.22 | 196.91 | 196.91 | -0.29% | 112 |
| Sep 2, 2026 | 197.50 | 197.50 | 190.00 | 197.48 | 197.48 | 1.11% | 231 |
| Sep 1, 2026 | 196.82 | 198.75 | 193.21 | 195.32 | 195.32 | 0.60% | 96 |
| Aug 31, 2026 | 199.32 | 199.32 | 192.01 | 194.16 | 194.16 | -1.25% | 199 |
| Aug 28, 2026 | 198.32 | 199.50 | 192.00 | 196.62 | 196.62 | -0.30% | 722 |
| Aug 27, 2026 | 197.05 | 197.22 | 188.00 | 197.22 | 197.22 | 1.05% | 608 |
| Aug 26, 2026 | 195.36 | 198.00 | 194.09 | 195.18 | 195.18 | -0.64% | 197 |
| Aug 25, 2026 | 194.58 | 196.43 | 188.00 | 196.43 | 196.43 | 1.78% | 680 |
| Aug 24, 2026 | 188.22 | 193.90 | 185.28 | 192.99 | 192.99 | 1.73% | 1,859 |
| Aug 21, 2026 | 190.00 | 190.00 | 184.88 | 189.70 | 189.70 | 0.41% | 333 |
| Aug 20, 2026 | 190.00 | 190.52 | 184.00 | 188.92 | 188.92 | 0.37% | 181 |
| Aug 19, 2026 | 195.00 | 195.00 | 186.00 | 188.22 | 188.22 | -0.50% | 228 |
| Aug 18, 2026 | 185.71 | 190.13 | 185.71 | 189.17 | 189.17 | 1.56% | 447 |
| Aug 17, 2026 | 186.40 | 193.00 | 185.00 | 186.27 | 186.27 | -0.53% | 296 |
| Aug 14, 2026 | 191.00 | 192.31 | 184.99 | 187.27 | 187.27 | -1.44% | 896 |
| Aug 13, 2026 | 190.00 | 191.00 | 185.00 | 190.00 | 190.00 | 1.62% | 321 |
| Aug 12, 2026 | 183.34 | 187.58 | 178.10 | 186.97 | 186.97 | 3.13% | 324 |
| Aug 11, 2026 | 195.00 | 195.00 | 180.70 | 181.29 | 181.29 | -4.15% | 534 |
| Aug 10, 2026 | 193.94 | 193.94 | 186.00 | 189.13 | 189.13 | -0.37% | 623 |
| Aug 7, 2026 | 185.00 | 189.99 | 184.01 | 189.83 | 189.83 | 0.48% | 201 |
| Aug 6, 2026 | 186.00 | 194.33 | 176.86 | 188.92 | 188.92 | 2.33% | 764 |
| Aug 5, 2026 | 182.20 | 185.25 | 174.79 | 184.62 | 184.62 | 3.36% | 343 |
| Aug 4, 2026 | 185.50 | 185.50 | 176.00 | 178.61 | 178.61 | -2.57% | 412 |
| Aug 3, 2026 | 189.88 | 194.67 | 182.53 | 183.33 | 183.33 | -2.21% | 539 |
| Jul 31, 2026 | 192.50 | 192.50 | 186.01 | 187.48 | 187.48 | -0.19% | 223 |
| Jul 30, 2026 | 195.00 | 195.00 | 186.77 | 187.84 | 187.84 | -2.30% | 1,462 |
| Jul 29, 2026 | 199.00 | 199.00 | 190.00 | 192.27 | 192.27 | -2.27% | 294 |
| Jul 28, 2026 | 187.00 | 200.18 | 187.00 | 196.74 | 196.74 | 5.62% | 1,186 |
| Jul 27, 2026 | 185.85 | 188.04 | 181.77 | 186.28 | 186.28 | 1.60% | 148 |
| Jul 24, 2026 | 173.01 | 183.34 | 173.01 | 183.34 | 183.34 | 4.13% | 150 |
| Jul 23, 2026 | 188.64 | 188.64 | 175.87 | 176.32 | 176.07 | -3.84% | 185 |
| Jul 22, 2026 | 178.00 | 185.48 | 178.00 | 183.37 | 183.11 | 0.48% | 170 |
| Jul 21, 2026 | 184.49 | 184.49 | 180.37 | 182.49 | 182.23 | -0.12% | 46 |
| Jul 20, 2026 | 181.16 | 184.16 | 178.20 | 182.71 | 182.45 | 1.67% | 118 |
| Jul 17, 2026 | 182.45 | 185.00 | 179.00 | 179.71 | 179.46 | -1.53% | 325 |