Skip to main content
logo
PepsiCo, Inc. (LON:0QOS)
London flag London · Delayed Price · Currency is GBP · Price in USD
141.13
-2.12 (-1.48%)
At close: Sep 15, 2025

PepsiCo Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 16, 2025140.71141.25140.10140.37140.37-0.54%8,863
Sep 15, 2025143.42144.34141.06141.13141.13-1.48%9,634
Sep 12, 2025144.01145.00142.90143.25143.25-0.97%7,911
Sep 11, 2025142.81144.76142.32144.65144.651.28%11,672
Sep 10, 2025142.79143.52141.41142.83142.83-0.31%5,286
Sep 9, 2025141.75143.60141.00143.27143.271.74%14,422
Sep 8, 2025146.99147.07140.58140.82140.82-3.69%25,633
Sep 5, 2025145.81147.86145.00146.21146.21-0.42%14,235
Sep 4, 2025148.84149.50146.49146.82145.40-0.71%13,723
Sep 3, 2025150.23152.10147.12147.87146.44-2.24%15,055
Sep 2, 2025149.00158.09146.98151.26149.791.70%25,635
Aug 29, 2025147.00149.00146.80148.73147.291.49%8,074
Aug 28, 2025148.00148.50146.22146.55145.13-0.39%614,049
Aug 27, 2025147.09147.76146.44147.12145.700.33%3,942
Aug 26, 2025148.30149.36145.86146.63145.21-1.16%6,367
Aug 25, 2025149.67150.48147.57148.35146.92-0.99%6,233
Aug 22, 2025149.08151.11149.00149.84148.390.57%5,573
Aug 21, 2025150.21151.36148.65148.99147.55-0.78%7,147
Aug 20, 2025152.32154.61148.68150.16148.71-1.01%13,374
Aug 19, 2025149.45152.13149.05151.70150.231.31%6,754
Aug 18, 2025150.36151.00148.96149.73148.28-0.83%13,931
Aug 15, 2025149.02150.98148.17150.98149.521.48%19,170
Aug 14, 2025149.46149.57148.11148.77147.33-0.19%27,868
Aug 13, 2025147.29149.52146.51149.05147.611.68%27,696
Aug 12, 2025144.98146.66144.18146.59145.171.02%2,916
Aug 11, 2025144.79146.25143.74145.11143.710.02%7,108
Aug 8, 2025143.82145.36143.29145.08143.680.72%4,198
Aug 7, 2025140.50144.05140.00144.05142.662.06%7,270
Aug 6, 2025139.26141.39138.78141.15139.781.20%6,316
Aug 5, 2025140.03140.31137.31139.48138.13-0.12%14,878
Aug 4, 2025139.37140.13138.50139.64138.290.05%17,884
Aug 1, 2025138.16139.85137.82139.56138.210.36%9,845
Jul 31, 2025142.10142.24139.00139.07137.73-3.18%27,206
Jul 30, 2025143.83144.39143.19143.64142.250.34%6,740
Jul 29, 2025141.34143.82141.12143.14141.761.17%3,784
Jul 28, 2025143.91143.91141.48141.48140.11-1.44%18,021
Jul 25, 2025144.88144.88142.76143.55142.16-0.62%6,663
Jul 24, 2025145.30146.46144.19144.44143.04-0.73%3,378
Jul 23, 2025145.87147.05144.75145.51144.10-0.05%16,325
Jul 22, 2025142.50146.37141.18145.58144.172.77%40,607
Jul 21, 2025143.00143.49140.46141.65140.28-0.95%38,991
Jul 18, 2025145.50146.38142.99143.01141.63-1.25%17,377
Jul 17, 2025135.61145.33135.03144.82143.417.22%103,830
Jul 16, 2025133.92135.15133.70135.07133.760.69%11,491
Jul 15, 2025135.54135.71133.78134.14132.84-1.12%5,224
Jul 14, 2025135.25135.84133.91135.66134.350.81%16,683
Jul 11, 2025135.92136.16133.85134.57133.27-1.15%10,073
Jul 10, 2025134.05136.63133.64136.13134.821.72%7,746
Jul 9, 2025135.48135.48132.97133.83132.54-0.72%14,440
Jul 8, 2025134.44135.55133.28134.80133.500.07%7,898