Coca-Cola Consolidated, Inc. (LON:0I0T)
London · Delayed Price · Currency is GBP · Price in USD 189.06
-7.85 (-3.99%)
Sep 4, 2026, 5:11 PM GMT
LON:0I0T Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 199.90 | 199.90 | 189.06 | 189.06 | 189.06 | -3.99% | 468 |
| 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 |
| Jul 16, 2026 | 185.00 | 185.00 | 177.25 | 182.50 | 182.24 | 0.97% | 65 |
| Jul 15, 2026 | 171.00 | 182.01 | 171.00 | 180.74 | 180.48 | 2.73% | 233 |
| Jul 14, 2026 | 177.67 | 185.00 | 175.42 | 175.94 | 175.69 | -1.76% | 188 |
| Jul 13, 2026 | 178.80 | 184.75 | 177.00 | 179.10 | 178.85 | -1.49% | 259 |
| Jul 10, 2026 | 178.81 | 182.31 | 174.79 | 181.81 | 181.56 | 3.85% | 296 |
| Jul 9, 2026 | 177.53 | 178.00 | 173.51 | 175.07 | 174.82 | 4.34% | 211 |
| Jul 8, 2026 | 180.64 | 180.64 | 167.50 | 167.78 | 167.54 | -8.55% | 695 |
| Jul 7, 2026 | 192.00 | 197.50 | 183.00 | 183.46 | 183.20 | -1.91% | 282 |
| Jul 6, 2026 | 199.82 | 199.82 | 186.56 | 187.03 | 186.77 | -5.22% | 396 |
| Jul 2, 2026 | 198.23 | 199.43 | 192.76 | 197.34 | 197.06 | 0.33% | 428 |
| Jul 1, 2026 | 195.05 | 199.71 | 187.00 | 196.69 | 196.41 | 2.10% | 318 |
| Jun 30, 2026 | 195.62 | 195.62 | 187.60 | 192.64 | 192.37 | 0.74% | 373 |
| Jun 29, 2026 | 189.45 | 192.50 | 185.00 | 191.22 | 190.95 | 3.49% | 1,031 |
| Jun 26, 2026 | 179.23 | 185.75 | 179.12 | 184.77 | 184.51 | 3.85% | 339 |