PepsiCo, Inc. (LON:0QOS)
London · Delayed Price · Currency is GBP · Price in USD 140.47
-2.63 (-1.84%)
At close: Oct 6, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 26, 2025 | 148.30 | 149.36 | 145.86 | 146.63 | 145.21 | -1.16% | 6,367 |
| Aug 25, 2025 | 149.67 | 150.48 | 147.57 | 148.35 | 146.92 | -0.99% | 6,233 |
| Aug 22, 2025 | 149.08 | 151.11 | 149.00 | 149.84 | 148.39 | 0.57% | 5,573 |
| Aug 21, 2025 | 150.21 | 151.36 | 148.65 | 148.99 | 147.55 | -0.78% | 7,147 |
| Aug 20, 2025 | 152.32 | 154.61 | 148.68 | 150.16 | 148.71 | -1.01% | 13,374 |
| Aug 19, 2025 | 149.45 | 152.13 | 149.05 | 151.70 | 150.23 | 1.31% | 6,754 |
| Aug 18, 2025 | 150.36 | 151.00 | 148.96 | 149.73 | 148.28 | -0.83% | 13,931 |
| Aug 15, 2025 | 149.02 | 150.98 | 148.17 | 150.98 | 149.52 | 1.48% | 19,170 |
| Aug 14, 2025 | 149.46 | 149.57 | 148.11 | 148.77 | 147.33 | -0.19% | 27,868 |
| Aug 13, 2025 | 147.29 | 149.52 | 146.51 | 149.05 | 147.61 | 1.68% | 27,696 |
| Aug 12, 2025 | 144.98 | 146.66 | 144.18 | 146.59 | 145.17 | 1.02% | 2,916 |
| Aug 11, 2025 | 144.79 | 146.25 | 143.74 | 145.11 | 143.71 | 0.02% | 7,108 |
| Aug 8, 2025 | 143.82 | 145.36 | 143.29 | 145.08 | 143.68 | 0.72% | 4,198 |
| Aug 7, 2025 | 140.50 | 144.05 | 140.00 | 144.05 | 142.66 | 2.06% | 7,270 |
| Aug 6, 2025 | 139.26 | 141.39 | 138.78 | 141.15 | 139.78 | 1.20% | 6,316 |
| Aug 5, 2025 | 140.03 | 140.31 | 137.31 | 139.48 | 138.13 | -0.12% | 14,878 |
| Aug 4, 2025 | 139.37 | 140.13 | 138.50 | 139.64 | 138.29 | 0.05% | 17,884 |
| Aug 1, 2025 | 138.16 | 139.85 | 137.82 | 139.56 | 138.21 | 0.36% | 9,845 |
| Jul 31, 2025 | 142.10 | 142.24 | 139.00 | 139.07 | 137.73 | -3.18% | 27,206 |
| Jul 30, 2025 | 143.83 | 144.39 | 143.19 | 143.64 | 142.25 | 0.34% | 6,740 |
| Jul 29, 2025 | 141.34 | 143.82 | 141.12 | 143.14 | 141.76 | 1.17% | 3,784 |
| Jul 28, 2025 | 143.91 | 143.91 | 141.48 | 141.48 | 140.11 | -1.44% | 18,021 |