PepsiCo, Inc. (LON:0QOS)
London · Delayed Price · Currency is GBP · Price in USD 139.39
+0.32 (0.23%)
At close: Aug 1, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 138.16 | 139.85 | 137.82 | 139.56 | 139.56 | 0.36% | 9,845 |
| Jul 31, 2025 | 142.10 | 142.24 | 139.00 | 139.07 | 139.07 | -3.18% | 27,206 |
| Jul 30, 2025 | 143.83 | 144.39 | 143.19 | 143.64 | 143.64 | 0.34% | 6,740 |
| Jul 29, 2025 | 141.34 | 143.82 | 141.12 | 143.14 | 143.14 | 1.17% | 3,784 |
| Jul 28, 2025 | 143.91 | 143.91 | 141.48 | 141.48 | 141.48 | -1.44% | 18,021 |
| Jul 25, 2025 | 144.88 | 144.88 | 142.76 | 143.55 | 143.55 | -0.62% | 6,663 |
| Jul 24, 2025 | 145.30 | 146.46 | 144.19 | 144.44 | 144.44 | -0.73% | 3,378 |
| Jul 23, 2025 | 145.87 | 147.05 | 144.75 | 145.51 | 145.51 | -0.05% | 16,325 |
| Jul 22, 2025 | 142.50 | 146.37 | 141.18 | 145.58 | 145.58 | 2.77% | 40,607 |
| Jul 21, 2025 | 143.00 | 143.49 | 140.46 | 141.65 | 141.65 | -0.95% | 38,991 |
| Jul 18, 2025 | 145.50 | 146.38 | 142.99 | 143.01 | 143.01 | -1.25% | 17,377 |
| Jul 17, 2025 | 135.61 | 145.33 | 135.03 | 144.82 | 144.82 | 7.22% | 103,830 |
| Jul 16, 2025 | 133.92 | 135.15 | 133.70 | 135.07 | 135.07 | 0.69% | 11,491 |
| Jul 15, 2025 | 135.54 | 135.71 | 133.78 | 134.14 | 134.14 | -1.12% | 5,224 |
| Jul 14, 2025 | 135.25 | 135.84 | 133.91 | 135.66 | 135.66 | 0.81% | 16,683 |
| Jul 11, 2025 | 135.92 | 136.16 | 133.85 | 134.57 | 134.57 | -1.15% | 10,073 |
| Jul 10, 2025 | 134.05 | 136.63 | 133.64 | 136.13 | 136.13 | 1.72% | 7,746 |
| Jul 9, 2025 | 135.48 | 135.48 | 132.97 | 133.83 | 133.83 | -0.72% | 14,440 |
| Jul 8, 2025 | 134.44 | 135.55 | 133.28 | 134.80 | 134.80 | 0.07% | 7,898 |
| Jul 7, 2025 | 136.09 | 136.10 | 133.65 | 134.71 | 134.71 | -0.53% | 10,361 |
| Jul 3, 2025 | 136.48 | 136.83 | 135.24 | 135.43 | 135.43 | -0.94% | 13,383 |
| Jul 2, 2025 | 136.00 | 136.75 | 134.90 | 136.72 | 136.72 | 1.19% | 73,265 |
| Jul 1, 2025 | 132.40 | 136.37 | 132.12 | 135.11 | 135.11 | 2.75% | 34,933 |
| Jun 30, 2025 | 131.34 | 132.04 | 130.50 | 131.50 | 131.50 | 0.48% | 22,129 |
| Jun 27, 2025 | 128.62 | 131.15 | 128.09 | 130.87 | 130.87 | 2.07% | 39,865 |
| Jun 26, 2025 | 128.35 | 129.07 | 127.64 | 128.22 | 128.22 | 0.12% | 13,621 |
| Jun 25, 2025 | 131.45 | 131.45 | 127.64 | 128.07 | 128.07 | -1.70% | 27,460 |
| Jun 24, 2025 | 129.41 | 130.61 | 129.11 | 130.29 | 130.29 | 1.54% | 8,269 |
| Jun 23, 2025 | 129.04 | 129.36 | 127.84 | 128.32 | 128.32 | -1.35% | 18,776 |
| Jun 20, 2025 | 129.18 | 130.40 | 128.90 | 130.08 | 130.08 | 0.61% | 18,449 |
| Jun 18, 2025 | 129.40 | 129.67 | 128.57 | 129.29 | 129.29 | -0.31% | 13,533 |
| Jun 17, 2025 | 131.10 | 131.69 | 129.69 | 129.69 | 129.69 | -0.91% | 15,137 |
| Jun 16, 2025 | 130.85 | 132.04 | 130.23 | 130.89 | 130.89 | -0.67% | 12,879 |
| Jun 13, 2025 | 130.23 | 133.06 | 130.23 | 131.78 | 131.78 | -0.14% | 11,308 |
| Jun 12, 2025 | 129.90 | 131.97 | 129.50 | 131.97 | 131.97 | 1.51% | 17,844 |
| Jun 11, 2025 | 132.00 | 132.19 | 129.80 | 130.00 | 130.00 | -1.06% | 32,011 |
| Jun 10, 2025 | 130.17 | 132.11 | 129.47 | 131.40 | 131.40 | 0.62% | 26,954 |
| Jun 9, 2025 | 130.00 | 130.59 | 129.14 | 130.59 | 130.59 | 0.44% | 13,494 |
| Jun 6, 2025 | 130.22 | 130.64 | 129.38 | 130.01 | 130.01 | -0.39% | 12,876 |
| Jun 5, 2025 | 131.85 | 131.85 | 130.22 | 130.52 | 129.10 | -1.32% | 13,709 |
| Jun 4, 2025 | 132.50 | 132.75 | 131.14 | 132.26 | 130.82 | 0.17% | 12,055 |
| Jun 3, 2025 | 130.93 | 132.20 | 129.84 | 132.04 | 130.60 | 1.46% | 21,953 |
| Jun 2, 2025 | 131.62 | 131.98 | 129.08 | 130.14 | 128.72 | -0.81% | 19,068 |
| May 30, 2025 | 132.00 | 132.68 | 131.39 | 131.20 | 129.77 | - | 19,796 |
| May 29, 2025 | 131.10 | 132.00 | 130.25 | 131.20 | 129.77 | -0.23% | 9,465 |
| May 28, 2025 | 131.43 | 132.18 | 130.75 | 131.50 | 130.07 | 0.35% | 21,810 |
| May 27, 2025 | 129.65 | 131.04 | 129.13 | 131.04 | 129.61 | 1.28% | 18,476 |
| May 23, 2025 | 130.67 | 131.00 | 127.76 | 129.38 | 127.97 | -0.87% | 25,855 |
| May 22, 2025 | 130.50 | 130.73 | 128.84 | 130.52 | 129.10 | -0.03% | 10,972 |
| May 21, 2025 | 131.95 | 132.12 | 130.54 | 130.56 | 129.14 | -1.19% | 10,612 |