The Coca-Cola Company (LON:0QZK)
London · Delayed Price · Currency is GBP · Price in USD 79.97
+1.62 (2.07%)
At close: May 12, 2026
LON:0QZK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 12, 2026 | 78.79 | 80.29 | 78.25 | 79.97 | 79.97 | 2.07% | 26,986 |
| May 11, 2026 | 78.30 | 78.73 | 77.84 | 78.35 | 78.35 | -0.17% | 34,040 |
| May 8, 2026 | 78.59 | 79.20 | 78.34 | 78.48 | 78.48 | -0.42% | 21,147 |
| May 7, 2026 | 79.23 | 80.00 | 78.09 | 78.81 | 78.81 | -0.25% | 152,289 |
| May 6, 2026 | 78.42 | 82.70 | 77.50 | 79.01 | 79.01 | 0.64% | 39,173 |
| May 5, 2026 | 78.19 | 78.80 | 77.73 | 78.51 | 78.51 | 0.37% | 66,074 |
| May 4, 2026 | 78.44 | 79.96 | 77.71 | 78.22 | 78.22 | 0.01% | 24,461 |
| May 1, 2026 | 78.76 | 80.00 | 77.78 | 78.21 | 78.21 | -0.42% | 28,248 |
| Apr 30, 2026 | 78.73 | 79.30 | 78.29 | 78.54 | 78.54 | -0.51% | 35,313 |
| Apr 29, 2026 | 78.20 | 79.28 | 77.57 | 78.94 | 78.94 | -0.14% | 28,511 |
| Apr 28, 2026 | 76.00 | 80.32 | 75.50 | 79.05 | 79.05 | 4.03% | 120,765 |
| Apr 27, 2026 | 76.52 | 77.23 | 75.86 | 75.99 | 75.99 | -0.60% | 25,208 |
| Apr 24, 2026 | 76.08 | 77.01 | 75.80 | 76.45 | 76.45 | -0.07% | 18,217 |
| Apr 23, 2026 | 74.75 | 76.63 | 74.55 | 76.50 | 76.50 | 2.42% | 50,368 |
| Apr 22, 2026 | 74.89 | 75.94 | 74.00 | 74.69 | 74.69 | -0.44% | 33,315 |
| Apr 21, 2026 | 75.64 | 75.81 | 74.62 | 75.02 | 75.02 | -0.60% | 39,692 |
| Apr 20, 2026 | 75.60 | 76.22 | 75.44 | 75.47 | 75.47 | -0.44% | 52,740 |
| Apr 17, 2026 | 75.41 | 76.06 | 74.70 | 75.80 | 75.80 | 1.05% | 26,509 |
| Apr 16, 2026 | 75.56 | 75.84 | 74.80 | 75.01 | 75.01 | -0.31% | 38,155 |
| Apr 15, 2026 | 76.06 | 76.49 | 74.71 | 75.24 | 75.24 | -1.31% | 83,480 |
| Apr 14, 2026 | 76.43 | 77.48 | 74.97 | 76.24 | 76.24 | 0.16% | 22,318 |
| Apr 13, 2026 | 77.26 | 78.44 | 75.82 | 76.12 | 76.12 | -1.96% | 34,162 |
| Apr 10, 2026 | 78.20 | 78.33 | 77.52 | 77.64 | 77.64 | -0.60% | 19,154 |
| Apr 9, 2026 | 77.31 | 78.29 | 76.39 | 78.11 | 78.11 | 1.61% | 30,648 |
| Apr 8, 2026 | 76.59 | 76.92 | 75.32 | 76.87 | 76.87 | 1.24% | 43,375 |
| Apr 7, 2026 | 77.10 | 77.60 | 75.87 | 75.93 | 75.93 | -0.99% | 30,333 |
| Apr 2, 2026 | 76.10 | 76.96 | 75.90 | 76.69 | 76.69 | 0.70% | 20,673 |
| Apr 1, 2026 | 76.24 | 76.36 | 75.27 | 76.16 | 76.16 | 0.13% | 23,650 |
| Mar 31, 2026 | 76.62 | 77.09 | 75.51 | 76.06 | 76.06 | -1.12% | 32,657 |
| Mar 30, 2026 | 75.59 | 76.99 | 75.46 | 76.92 | 76.92 | 1.60% | 29,577 |
| Mar 27, 2026 | 74.77 | 76.05 | 74.69 | 75.71 | 75.71 | 1.11% | 20,782 |
| Mar 26, 2026 | 75.20 | 75.74 | 74.69 | 74.88 | 74.88 | -0.61% | 20,814 |
| Mar 25, 2026 | 75.13 | 76.00 | 74.08 | 75.34 | 75.34 | 0.31% | 41,953 |
| Mar 24, 2026 | 74.91 | 76.00 | 74.71 | 75.11 | 75.11 | -0.28% | 18,439 |
| Mar 23, 2026 | 74.96 | 76.06 | 74.15 | 75.32 | 75.32 | 0.83% | 31,299 |
| Mar 20, 2026 | 75.66 | 76.07 | 74.64 | 74.70 | 74.70 | -1.62% | 34,935 |
| Mar 19, 2026 | 76.16 | 76.47 | 75.52 | 75.93 | 75.93 | -0.11% | 40,648 |
| Mar 18, 2026 | 77.70 | 78.39 | 75.90 | 76.01 | 76.01 | -2.14% | 31,461 |
| Mar 17, 2026 | 77.82 | 78.30 | 77.46 | 77.67 | 77.67 | -0.18% | 13,039 |
| Mar 16, 2026 | 77.27 | 78.43 | 77.11 | 77.81 | 77.81 | 0.31% | 36,810 |
| Mar 13, 2026 | 77.38 | 78.05 | 76.80 | 77.57 | 77.57 | -0.53% | 26,095 |
| Mar 12, 2026 | 77.37 | 78.16 | 76.80 | 77.98 | 77.45 | 0.76% | 20,533 |
| Mar 11, 2026 | 78.04 | 78.89 | 76.60 | 77.39 | 76.86 | -1.03% | 20,904 |
| Mar 10, 2026 | 77.82 | 78.89 | 77.07 | 78.19 | 77.66 | 0.79% | 50,300 |
| Mar 9, 2026 | 76.42 | 77.61 | 76.04 | 77.58 | 77.05 | 0.85% | 41,151 |
| Mar 6, 2026 | 77.33 | 78.00 | 75.78 | 76.92 | 76.40 | 0.40% | 14,370 |
| Mar 5, 2026 | 78.14 | 78.45 | 76.57 | 76.61 | 76.09 | -1.95% | 24,120 |
| Mar 4, 2026 | 79.19 | 79.54 | 77.76 | 78.13 | 77.60 | -1.57% | 38,871 |
| Mar 3, 2026 | 80.18 | 81.50 | 78.56 | 79.38 | 78.84 | -1.45% | 49,412 |
| Mar 2, 2026 | 81.85 | 83.00 | 80.30 | 80.55 | 80.00 | -1.29% | 38,136 |