The Coca-Cola Company (LON:0QZK)
London · Delayed Price · Currency is GBP · Price in USD 65.91
-0.69 (-1.03%)
At close: Oct 2, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2025 | 66.75 | 66.83 | 65.88 | 66.00 | 66.00 | -0.90% | 26,801 |
| Oct 1, 2025 | 66.42 | 66.81 | 66.17 | 66.60 | 66.60 | 0.06% | 43,607 |
| Sep 30, 2025 | 66.08 | 66.62 | 65.96 | 66.56 | 66.56 | 1.05% | 30,325 |
| Sep 29, 2025 | 66.02 | 66.09 | 65.36 | 65.87 | 65.87 | 0.26% | 37,288 |
| Sep 26, 2025 | 66.02 | 66.32 | 65.67 | 65.70 | 65.70 | -0.45% | 23,747 |
| Sep 25, 2025 | 66.48 | 66.95 | 65.97 | 65.99 | 65.99 | -0.78% | 28,671 |
| Sep 24, 2025 | 66.67 | 66.78 | 65.97 | 66.51 | 66.51 | -0.18% | 40,591 |
| Sep 23, 2025 | 66.29 | 66.66 | 65.90 | 66.63 | 66.63 | 0.44% | 43,787 |
| Sep 22, 2025 | 66.61 | 66.64 | 66.09 | 66.34 | 66.34 | -0.24% | 31,546 |
| Sep 19, 2025 | 66.70 | 66.76 | 66.07 | 66.50 | 66.50 | -0.22% | 28,313 |
| Sep 18, 2025 | 67.06 | 67.24 | 66.53 | 66.65 | 66.65 | -0.63% | 32,416 |
| Sep 17, 2025 | 66.35 | 67.10 | 66.30 | 67.07 | 67.07 | 1.04% | 25,421 |
| Sep 16, 2025 | 66.28 | 66.55 | 65.93 | 66.38 | 66.38 | 0.15% | 91,300 |
| Sep 15, 2025 | 66.85 | 67.01 | 66.18 | 66.28 | 66.28 | -1.18% | 36,878 |
| Sep 12, 2025 | 67.73 | 68.00 | 66.93 | 67.07 | 66.56 | -1.11% | 34,349 |
| Sep 11, 2025 | 67.80 | 68.16 | 67.73 | 67.82 | 67.31 | 0.04% | 26,069 |
| Sep 10, 2025 | 67.76 | 68.00 | 67.12 | 67.80 | 67.28 | -0.33% | 41,471 |
| Sep 9, 2025 | 67.55 | 68.08 | 67.28 | 68.02 | 67.50 | 1.07% | 37,014 |
| Sep 8, 2025 | 68.07 | 68.20 | 67.17 | 67.30 | 66.79 | -1.00% | 41,957 |
| Sep 5, 2025 | 68.42 | 68.54 | 67.90 | 67.98 | 67.46 | -0.48% | 26,793 |
| Sep 4, 2025 | 68.79 | 69.45 | 68.30 | 68.31 | 67.79 | - | 36,739 |
| Sep 3, 2025 | 69.03 | 69.08 | 67.37 | 68.31 | 67.79 | -1.08% | 42,955 |
| Sep 2, 2025 | 68.99 | 69.50 | 68.10 | 69.06 | 68.53 | 0.17% | 32,979 |
| Aug 29, 2025 | 68.49 | 68.95 | 68.43 | 68.94 | 68.42 | 0.54% | 18,639 |
| Aug 28, 2025 | 68.90 | 69.10 | 68.28 | 68.57 | 68.05 | -0.19% | 32,484 |
| Aug 27, 2025 | 68.91 | 69.00 | 68.47 | 68.70 | 68.18 | -0.19% | 21,195 |
| Aug 26, 2025 | 69.05 | 69.28 | 68.56 | 68.83 | 68.31 | -0.51% | 25,377 |
| Aug 25, 2025 | 70.15 | 70.28 | 69.05 | 69.19 | 68.66 | -1.40% | 27,305 |
| Aug 22, 2025 | 70.76 | 71.00 | 69.83 | 70.17 | 69.64 | -0.61% | 31,927 |
| Aug 21, 2025 | 70.68 | 70.90 | 70.31 | 70.60 | 70.06 | -0.03% | 28,101 |
| Aug 20, 2025 | 70.00 | 71.69 | 69.84 | 70.62 | 70.09 | 0.95% | 43,021 |
| Aug 19, 2025 | 69.30 | 70.20 | 69.23 | 69.96 | 69.43 | 1.11% | 67,201 |
| Aug 18, 2025 | 69.81 | 70.37 | 69.14 | 69.19 | 68.66 | -1.51% | 52,866 |
| Aug 15, 2025 | 69.66 | 70.25 | 69.58 | 70.25 | 69.72 | 1.07% | 16,713 |
| Aug 14, 2025 | 70.42 | 70.66 | 69.49 | 69.51 | 68.98 | -1.31% | 26,397 |
| Aug 13, 2025 | 70.65 | 70.80 | 70.24 | 70.43 | 69.89 | -0.43% | 27,312 |
| Aug 12, 2025 | 70.67 | 71.03 | 70.23 | 70.74 | 70.20 | 0.21% | 12,325 |
| Aug 11, 2025 | 70.29 | 70.65 | 69.92 | 70.59 | 70.05 | 0.50% | 17,522 |
| Aug 8, 2025 | 70.26 | 70.85 | 70.20 | 70.24 | 69.70 | -0.53% | 16,184 |
| Aug 7, 2025 | 69.50 | 70.61 | 69.20 | 70.61 | 70.07 | 1.31% | 41,304 |
| Aug 6, 2025 | 69.02 | 69.70 | 68.63 | 69.70 | 69.17 | 0.94% | 25,278 |
| Aug 5, 2025 | 68.80 | 69.47 | 68.74 | 69.05 | 68.53 | 0.33% | 12,674 |
| Aug 4, 2025 | 68.92 | 68.98 | 65.00 | 68.82 | 68.30 | -0.19% | 11,131 |
| Aug 1, 2025 | 68.08 | 69.00 | 67.84 | 68.95 | 68.43 | 1.06% | 15,294 |
| Jul 31, 2025 | 68.55 | 68.64 | 67.90 | 68.23 | 67.71 | -1.40% | 47,126 |
| Jul 30, 2025 | 69.19 | 69.38 | 68.98 | 69.20 | 68.67 | 0.23% | 10,568 |
| Jul 29, 2025 | 68.18 | 69.35 | 68.15 | 69.04 | 68.51 | 1.39% | 23,723 |
| Jul 28, 2025 | 69.00 | 69.01 | 68.09 | 68.10 | 67.58 | -1.24% | 34,054 |
| Jul 25, 2025 | 69.18 | 69.19 | 68.77 | 68.95 | 68.42 | -0.27% | 29,423 |
| Jul 24, 2025 | 69.16 | 69.53 | 69.10 | 69.14 | 68.61 | 0.23% | 25,268 |