Skip to main content
logo
The Coca-Cola Company (LON:0QZK)
London flag London · Delayed Price · Currency is GBP · Price in USD
68.02
+0.72 (1.07%)
At close: Sep 9, 2025

The Coca-Cola Company Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 9, 202567.5568.0667.2867.7867.780.71%28,318
Sep 8, 202568.0768.2067.1767.3067.30-1.00%41,957
Sep 5, 202568.4268.5467.9067.9867.98-0.48%26,793
Sep 4, 202568.7969.4568.3068.3168.31-36,739
Sep 3, 202569.0369.0867.3768.3168.31-1.08%42,955
Sep 2, 202568.9969.5068.1069.0669.060.17%32,979
Aug 29, 202568.4968.9568.4368.9468.940.54%18,639
Aug 28, 202568.9069.1068.2868.5768.57-0.19%32,484
Aug 27, 202568.9169.0068.4768.7068.70-0.19%21,195
Aug 26, 202569.0569.2868.5668.8368.83-0.51%25,377
Aug 25, 202570.1570.2869.0569.1969.19-1.40%27,305
Aug 22, 202570.7671.0069.8370.1770.17-0.61%31,927
Aug 21, 202570.6870.9070.3170.6070.60-0.03%28,101
Aug 20, 202570.0071.6969.8470.6270.620.95%43,021
Aug 19, 202569.3070.2069.2369.9669.961.11%67,201
Aug 18, 202569.8170.3769.1469.1969.19-1.51%52,866
Aug 15, 202569.6670.2569.5870.2570.251.07%16,713
Aug 14, 202570.4270.6669.4969.5169.51-1.31%26,397
Aug 13, 202570.6570.8070.2470.4370.43-0.43%27,312
Aug 12, 202570.6771.0370.2370.7470.740.21%12,325
Aug 11, 202570.2970.6569.9270.5970.590.50%17,522
Aug 8, 202570.2670.8570.2070.2470.24-0.53%16,184
Aug 7, 202569.5070.6169.2070.6170.611.31%41,304
Aug 6, 202569.0269.7068.6369.7069.700.94%25,278
Aug 5, 202568.8069.4768.7469.0569.050.33%12,674
Aug 4, 202568.9268.9865.0068.8268.82-0.19%11,131
Aug 1, 202568.0869.0067.8468.9568.951.06%15,294
Jul 31, 202568.5568.6467.9068.2368.23-1.40%47,126
Jul 30, 202569.1969.3868.9869.2069.200.23%10,568
Jul 29, 202568.1869.3568.1569.0469.041.39%23,723
Jul 28, 202569.0069.0168.0968.1068.10-1.24%34,054
Jul 25, 202569.1869.1968.7768.9568.95-0.27%29,423
Jul 24, 202569.1669.5369.1069.1469.140.23%25,268
Jul 23, 202569.6369.8968.6168.9868.98-0.95%35,722
Jul 22, 202570.5270.6668.6869.6469.64-1.18%63,682
Jul 21, 202570.6070.6069.8870.4870.480.45%19,968
Jul 18, 202570.6070.7370.1070.1670.160.52%19,435
Jul 17, 202569.3070.1069.3069.8069.800.66%58,382
Jul 16, 202569.3869.5068.7969.3469.34-0.06%24,342
Jul 15, 202569.4869.6569.1569.3869.38-0.07%17,538
Jul 14, 202570.2270.2269.3569.4369.43-0.63%33,054
Jul 11, 202569.7270.1369.2869.8769.870.34%62,919
Jul 10, 202569.5669.7069.2369.6369.630.56%16,493
Jul 9, 202570.3470.3968.9869.2469.24-1.60%39,797
Jul 8, 202571.1771.2569.8970.3770.37-0.92%21,592
Jul 7, 202571.5271.5870.8271.0271.02-0.40%18,268
Jul 3, 202571.0071.3870.4771.3171.310.43%21,502
Jul 2, 202571.5971.8270.7471.0071.00-1.04%30,928
Jul 1, 202570.7072.4270.7071.7571.751.98%29,733
Jun 30, 202570.3070.7770.1070.3570.350.28%14,430