PepsiCo, Inc. (LON:0QOS)
London · Delayed Price · Currency is GBP · Price in USD 142.20
-0.42 (-0.29%)
At close: Nov 5, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 142.96 | 143.67 | 141.59 | 142.20 | 142.20 | -0.29% | 3,743 |
| Nov 4, 2025 | 143.58 | 144.94 | 142.47 | 142.62 | 142.62 | -0.82% | 9,571 |
| Nov 3, 2025 | 146.15 | 146.88 | 143.32 | 143.80 | 143.80 | -1.51% | 12,756 |
| Oct 31, 2025 | 146.49 | 147.35 | 145.43 | 146.00 | 146.00 | -0.98% | 2,747 |
| Oct 30, 2025 | 146.65 | 149.17 | 145.49 | 147.45 | 147.45 | 0.90% | 2,533 |
| Oct 29, 2025 | 149.77 | 150.41 | 145.75 | 146.13 | 146.13 | -2.88% | 12,492 |
| Oct 28, 2025 | 152.84 | 154.44 | 150.12 | 150.46 | 150.46 | -1.23% | 12,272 |
| Oct 27, 2025 | 151.23 | 152.71 | 150.07 | 152.33 | 152.33 | 0.46% | 13,788 |
| Oct 24, 2025 | 151.62 | 152.49 | 151.20 | 151.63 | 151.63 | 0.31% | 7,810 |
| Oct 23, 2025 | 153.00 | 153.93 | 151.07 | 151.16 | 151.16 | -2.15% | 8,994 |
| Oct 22, 2025 | 152.98 | 155.17 | 152.63 | 154.49 | 154.49 | 0.74% | 4,237 |
| Oct 21, 2025 | 153.80 | 155.16 | 152.97 | 153.36 | 153.36 | -0.36% | 11,442 |
| Oct 20, 2025 | 153.49 | 155.00 | 152.73 | 153.92 | 153.92 | 0.22% | 6,164 |
| Oct 17, 2025 | 152.60 | 153.94 | 151.79 | 153.57 | 153.57 | 0.31% | 5,059 |
| Oct 16, 2025 | 151.20 | 154.34 | 150.20 | 153.09 | 153.09 | 1.91% | 21,653 |
| Oct 15, 2025 | 151.21 | 152.39 | 149.23 | 150.22 | 150.22 | -0.39% | 7,227 |
| Oct 14, 2025 | 148.49 | 150.93 | 148.39 | 150.81 | 150.81 | 1.67% | 15,779 |
| Oct 13, 2025 | 149.99 | 150.30 | 146.92 | 148.34 | 148.34 | -0.93% | 25,661 |
| Oct 10, 2025 | 144.65 | 150.79 | 144.65 | 149.73 | 149.73 | 4.34% | 29,788 |
| Oct 9, 2025 | 139.59 | 144.00 | 137.00 | 143.50 | 143.50 | 3.24% | 25,404 |
| Oct 8, 2025 | 141.35 | 141.94 | 138.79 | 139.00 | 139.00 | -1.62% | 11,666 |
| Oct 7, 2025 | 139.80 | 141.79 | 139.50 | 141.29 | 141.29 | 0.58% | 10,202 |
| Oct 6, 2025 | 141.70 | 144.00 | 138.88 | 140.47 | 140.47 | -1.84% | 8,137 |
| Oct 3, 2025 | 142.21 | 143.30 | 141.95 | 143.10 | 143.10 | 0.90% | 7,312 |
| Oct 2, 2025 | 143.04 | 143.20 | 140.00 | 141.82 | 141.82 | -0.52% | 4,539 |
| Oct 1, 2025 | 140.60 | 142.56 | 140.05 | 142.56 | 142.56 | 1.32% | 3,240 |
| Sep 30, 2025 | 140.23 | 141.60 | 139.75 | 140.71 | 140.71 | 0.68% | 4,086 |
| Sep 29, 2025 | 140.20 | 141.00 | 139.22 | 139.76 | 139.76 | -0.37% | 7,059 |
| Sep 26, 2025 | 139.94 | 140.95 | 139.50 | 140.28 | 140.28 | 0.16% | 3,104 |
| Sep 25, 2025 | 142.11 | 143.58 | 140.06 | 140.06 | 140.06 | -1.37% | 5,308 |
| Sep 24, 2025 | 142.01 | 142.36 | 141.04 | 142.00 | 142.00 | 0.17% | 5,152 |
| Sep 23, 2025 | 141.15 | 141.97 | 139.99 | 141.76 | 141.76 | 0.48% | 6,214 |
| Sep 22, 2025 | 141.88 | 142.48 | 139.94 | 141.08 | 141.08 | -0.35% | 13,847 |
| Sep 19, 2025 | 140.84 | 141.81 | 140.50 | 141.57 | 141.57 | 0.48% | 4,963 |
| Sep 18, 2025 | 141.70 | 142.00 | 140.45 | 140.90 | 140.90 | -0.29% | 3,531 |
| Sep 17, 2025 | 140.06 | 142.07 | 139.92 | 141.30 | 141.30 | 0.52% | 3,436 |
| Sep 16, 2025 | 140.71 | 141.28 | 140.10 | 140.57 | 140.57 | -0.40% | 10,592 |
| Sep 15, 2025 | 143.42 | 144.34 | 141.06 | 141.13 | 141.13 | -1.48% | 9,634 |
| Sep 12, 2025 | 144.01 | 145.00 | 142.90 | 143.25 | 143.25 | -0.97% | 7,911 |
| Sep 11, 2025 | 142.81 | 144.76 | 142.32 | 144.65 | 144.65 | 1.28% | 11,672 |
| Sep 10, 2025 | 142.79 | 143.52 | 141.41 | 142.83 | 142.83 | -0.31% | 5,286 |
| Sep 9, 2025 | 141.75 | 143.60 | 141.00 | 143.27 | 143.27 | 1.74% | 14,422 |
| Sep 8, 2025 | 146.99 | 147.07 | 140.58 | 140.82 | 140.82 | -3.69% | 25,633 |
| Sep 5, 2025 | 145.81 | 147.86 | 145.00 | 146.21 | 146.21 | -0.42% | 14,235 |
| Sep 4, 2025 | 148.84 | 149.50 | 146.49 | 146.82 | 145.40 | -0.71% | 13,723 |
| Sep 3, 2025 | 150.23 | 152.10 | 147.12 | 147.87 | 146.44 | -2.24% | 15,055 |
| Sep 2, 2025 | 149.00 | 158.09 | 146.98 | 151.26 | 149.79 | 1.70% | 25,635 |
| Aug 29, 2025 | 147.00 | 149.00 | 146.80 | 148.73 | 147.29 | 1.49% | 8,074 |
| Aug 28, 2025 | 148.00 | 148.50 | 146.22 | 146.55 | 145.13 | -0.39% | 614,049 |
| Aug 27, 2025 | 147.09 | 147.76 | 146.44 | 147.12 | 145.70 | 0.33% | 3,942 |