PepsiCo, Inc. (LON:0QOS)
London · Delayed Price · Currency is GBP · Price in USD 149.84
+0.85 (0.57%)
At close: Aug 22, 2025
PepsiCo Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2025 | 149.67 | 150.48 | 147.57 | 148.04 | 148.04 | -1.20% | 5,097 |
| Aug 22, 2025 | 149.08 | 151.11 | 149.00 | 149.84 | 149.84 | 0.57% | 5,573 |
| Aug 21, 2025 | 150.21 | 151.36 | 148.65 | 148.99 | 148.99 | -0.78% | 7,147 |
| Aug 20, 2025 | 152.32 | 154.61 | 148.68 | 150.16 | 150.16 | -1.01% | 13,374 |
| Aug 19, 2025 | 149.45 | 152.13 | 149.05 | 151.70 | 151.70 | 1.31% | 6,754 |
| Aug 18, 2025 | 150.36 | 151.00 | 148.96 | 149.73 | 149.73 | -0.83% | 13,931 |
| Aug 15, 2025 | 149.02 | 150.98 | 148.17 | 150.98 | 150.98 | 1.48% | 19,170 |
| Aug 14, 2025 | 149.46 | 149.57 | 148.11 | 148.77 | 148.77 | -0.19% | 27,868 |
| Aug 13, 2025 | 147.29 | 149.52 | 146.51 | 149.05 | 149.05 | 1.68% | 27,696 |
| Aug 12, 2025 | 144.98 | 146.66 | 144.18 | 146.59 | 146.59 | 1.02% | 2,916 |
| Aug 11, 2025 | 144.79 | 146.25 | 143.74 | 145.11 | 145.11 | 0.02% | 7,108 |
| Aug 8, 2025 | 143.82 | 145.36 | 143.29 | 145.08 | 145.08 | 0.72% | 4,198 |
| Aug 7, 2025 | 140.50 | 144.05 | 140.00 | 144.05 | 144.05 | 2.06% | 7,270 |
| Aug 6, 2025 | 139.26 | 141.39 | 138.78 | 141.15 | 141.15 | 1.20% | 6,316 |
| Aug 5, 2025 | 140.03 | 140.31 | 137.31 | 139.48 | 139.48 | -0.12% | 14,878 |
| Aug 4, 2025 | 139.37 | 140.13 | 138.50 | 139.64 | 139.64 | 0.05% | 17,884 |
| 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 |