Skip to main content
logo
The Coca-Cola Company (LON:0QZK)
London flag London · Delayed Price · Currency is GBP · Price in USD
67.92
-0.12 (-0.17%)
At close: Jan 6, 2026

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 6, 202668.1768.3267.7367.9267.92-0.17%57,543
Jan 5, 202669.3569.3967.9368.0468.04-1.72%55,166
Jan 2, 202670.0470.3069.1069.2369.23-1.27%40,524
Dec 31, 202570.0970.3769.8070.1270.120.14%6,311
Dec 30, 202570.1770.3769.8070.0270.02-0.27%12,361
Dec 29, 202569.8770.4069.7570.2170.210.16%19,474
Dec 24, 202569.9870.1669.2570.1070.100.02%9,003
Dec 23, 202570.1670.3969.7070.0870.080.04%38,833
Dec 22, 202571.1371.1369.6670.0570.05-0.59%19,325
Dec 19, 202570.3570.9970.0470.4770.47-0.13%29,642
Dec 18, 202570.5370.7570.2170.5670.56-0.32%16,158
Dec 17, 202570.4871.3070.0070.7970.79-27,515
Dec 16, 202571.0271.2970.5470.7970.790.10%14,108
Dec 15, 202570.5271.3170.3270.7270.720.77%48,051
Dec 12, 202569.2270.1969.0870.1870.181.90%28,400
Dec 11, 202570.3070.6568.8768.8768.87-1.52%53,887
Dec 10, 202570.2170.5169.9069.9369.93-29,370
Dec 9, 202570.4270.6069.8369.9369.93-0.40%31,265
Dec 8, 202570.1570.7069.4970.2170.210.17%34,627
Dec 5, 202570.5070.7169.9870.0970.09-0.76%21,607
Dec 4, 202570.8471.3370.5970.6370.63-0.27%22,862
Dec 3, 202570.7171.3970.6070.8270.820.43%23,620
Dec 2, 202572.5072.5070.4470.5270.52-2.22%73,142
Dec 1, 202572.8373.0172.0072.1272.12-1.35%46,273
Nov 28, 202573.1573.2271.7073.1172.600.32%20,242
Nov 26, 202572.6773.0272.0072.8872.371.01%19,743
Nov 25, 202572.3873.0072.1572.1571.650.07%43,746
Nov 24, 202571.8173.2071.6072.1071.60-1.29%43,773
Nov 21, 202571.1973.1771.0373.0472.532.51%50,200
Nov 20, 202570.8571.2670.5571.2570.75-0.07%49,081
Nov 19, 202571.1171.4470.8371.3070.800.13%17,959
Nov 18, 202570.7271.2770.4671.2170.710.03%28,883
Nov 17, 202571.2572.6870.8871.1970.690.45%21,688
Nov 14, 202571.0071.6470.6070.8770.38-0.99%26,472
Nov 13, 202571.2971.7571.0271.5871.08-0.25%22,035
Nov 12, 202571.4371.9771.1471.7671.260.22%24,882
Nov 11, 202570.4271.6070.2771.6071.101.98%48,779
Nov 10, 202570.0170.3869.4870.2169.72-0.33%44,030
Nov 7, 202569.0070.8668.9670.4469.952.52%46,939
Nov 6, 202568.5569.0467.9568.7168.230.62%33,469
Nov 5, 202568.5568.9068.1968.2967.81-0.12%24,787
Nov 4, 202568.1168.6968.0468.3767.890.77%31,925
Nov 3, 202569.0169.8767.6867.8567.38-1.38%51,448
Oct 31, 202568.7268.9367.8968.8068.32-0.25%30,477
Oct 30, 202568.5569.2968.2068.9768.490.88%32,134
Oct 29, 202570.0070.1668.1568.3767.89-2.65%69,329
Oct 28, 202570.0670.9069.9170.2369.740.47%36,750
Oct 27, 202569.6069.9369.2569.9069.410.03%33,796
Oct 24, 202569.9570.2069.7269.8869.390.13%18,387
Oct 23, 202570.8070.9969.7269.7969.30-2.02%35,718