Coca-Cola Europacific Partners PLC (LON:CCEP)
London · Delayed Price · Currency is GBP · Price in GBX 6,590.00
+50.00 (0.76%)
Aug 29, 2025, 4:38 PM BST
LON:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 6,550.00 | 6,630.00 | 6,520.00 | 6,590.00 | 6,590.00 | 0.76% | 95,235 |
| Aug 28, 2025 | 6,590.00 | 6,590.00 | 6,520.00 | 6,540.00 | 6,540.00 | -0.30% | 110,651 |
| Aug 27, 2025 | 6,680.00 | 6,690.00 | 6,560.00 | 6,560.00 | 6,560.00 | -1.35% | 143,772 |
| Aug 26, 2025 | 6,570.00 | 6,682.36 | 6,570.00 | 6,650.00 | 6,650.00 | -0.89% | 124,278 |
| Aug 22, 2025 | 6,840.00 | 6,840.00 | 6,680.00 | 6,710.00 | 6,710.00 | -1.76% | 194,952 |
| Aug 21, 2025 | 6,900.00 | 6,900.00 | 6,830.00 | 6,830.00 | 6,830.00 | -0.15% | 87,138 |
| Aug 20, 2025 | 6,690.00 | 6,850.00 | 6,660.00 | 6,840.00 | 6,840.00 | 3.01% | 127,313 |
| Aug 19, 2025 | 6,800.00 | 6,800.00 | 6,630.00 | 6,640.00 | 6,640.00 | -0.75% | 124,001 |
| Aug 18, 2025 | 6,750.00 | 6,750.00 | 6,690.00 | 6,690.00 | 6,690.00 | -0.59% | 115,706 |
| Aug 15, 2025 | 6,740.00 | 6,770.00 | 6,660.00 | 6,730.00 | 6,730.00 | -0.15% | 137,997 |
| Aug 14, 2025 | 6,800.00 | 6,810.00 | 6,740.00 | 6,740.00 | 6,740.00 | -0.59% | 100,453 |
| Aug 13, 2025 | 6,950.00 | 6,950.00 | 6,690.00 | 6,780.00 | 6,780.00 | -2.02% | 147,321 |
| Aug 12, 2025 | 7,080.00 | 7,090.00 | 6,920.00 | 6,920.00 | 6,920.00 | -1.84% | 113,677 |
| Aug 11, 2025 | 7,020.00 | 7,120.00 | 7,020.00 | 7,050.00 | 7,050.00 | 0.28% | 133,463 |
| Aug 8, 2025 | 6,910.00 | 7,040.00 | 6,900.00 | 7,030.00 | 7,030.00 | 2.33% | 316,372 |
| Aug 7, 2025 | 6,840.00 | 6,931.10 | 6,660.00 | 6,870.00 | 6,870.00 | 2.38% | 351,038 |
| Aug 6, 2025 | 6,740.00 | 6,920.00 | 6,468.40 | 6,710.00 | 6,710.00 | -9.20% | 578,255 |
| Aug 5, 2025 | 7,270.00 | 7,430.00 | 7,270.00 | 7,390.00 | 7,390.00 | 0.54% | 127,942 |
| Aug 4, 2025 | 7,370.00 | 7,410.00 | 7,290.00 | 7,350.00 | 7,350.00 | -0.14% | 114,277 |
| Aug 1, 2025 | 7,360.00 | 7,420.00 | 7,300.00 | 7,360.00 | 7,360.00 | -1.21% | 134,482 |
| Jul 31, 2025 | 7,520.00 | 7,520.00 | 7,440.00 | 7,450.00 | 7,450.00 | -1.06% | 116,505 |
| Jul 30, 2025 | 7,450.00 | 7,530.00 | 7,420.00 | 7,530.00 | 7,530.00 | 1.48% | 127,120 |
| Jul 29, 2025 | 7,340.00 | 7,420.00 | 7,330.00 | 7,420.00 | 7,420.00 | 1.23% | 134,075 |
| Jul 28, 2025 | 7,480.00 | 7,500.00 | 7,270.00 | 7,330.00 | 7,330.00 | -1.21% | 126,600 |
| Jul 25, 2025 | 7,560.00 | 7,560.00 | 7,400.00 | 7,420.00 | 7,420.00 | 0.13% | 116,967 |
| Jul 24, 2025 | 7,300.00 | 7,420.00 | 7,300.00 | 7,410.00 | 7,410.00 | 1.09% | 95,524 |
| Jul 23, 2025 | 7,330.00 | 7,410.00 | 7,320.00 | 7,330.00 | 7,330.00 | 0.27% | 83,504 |
| Jul 22, 2025 | 7,230.00 | 7,340.00 | 7,230.00 | 7,310.00 | 7,310.00 | 1.11% | 121,814 |
| Jul 21, 2025 | 7,200.00 | 7,253.65 | 7,190.00 | 7,230.00 | 7,230.00 | -0.14% | 153,184 |
| Jul 18, 2025 | 7,180.00 | 7,260.00 | 7,150.00 | 7,240.00 | 7,240.00 | 1.69% | 112,616 |
| Jul 17, 2025 | 7,110.00 | 7,180.00 | 7,050.00 | 7,120.00 | 7,120.00 | 1.57% | 119,346 |
| Jul 16, 2025 | 6,970.00 | 7,050.00 | 6,970.00 | 7,010.00 | 7,010.00 | -0.14% | 91,547 |
| Jul 15, 2025 | 7,160.00 | 7,160.00 | 7,010.00 | 7,020.00 | 7,020.00 | -1.82% | 135,890 |
| Jul 14, 2025 | 6,930.00 | 7,150.00 | 6,930.00 | 7,150.00 | 7,150.00 | 1.42% | 118,246 |
| Jul 11, 2025 | 7,040.00 | 7,070.00 | 7,010.00 | 7,050.00 | 7,050.00 | 0.28% | 112,685 |
| Jul 10, 2025 | 7,140.00 | 7,140.00 | 7,020.00 | 7,030.00 | 7,030.00 | 0.14% | 132,444 |
| Jul 9, 2025 | 7,060.00 | 7,120.00 | 6,960.00 | 7,020.00 | 7,020.00 | 0.14% | 318,311 |
| Jul 8, 2025 | 7,110.00 | 7,140.00 | 7,000.00 | 7,010.00 | 7,010.00 | -1.54% | 168,808 |
| Jul 7, 2025 | 7,050.00 | 7,150.00 | 7,050.00 | 7,120.00 | 7,120.00 | -0.14% | 113,702 |
| Jul 4, 2025 | 7,020.00 | 7,130.00 | 6,990.00 | 7,130.00 | 7,130.00 | 2.00% | 62,145 |
| Jul 3, 2025 | 6,890.00 | 6,990.00 | 6,850.00 | 6,990.00 | 6,990.00 | 1.90% | 119,462 |
| Jul 2, 2025 | 6,850.00 | 6,920.00 | 6,800.00 | 6,860.00 | 6,860.00 | 0.29% | 162,762 |
| Jul 1, 2025 | 6,780.00 | 6,880.00 | 6,720.00 | 6,840.00 | 6,840.00 | 1.94% | 111,747 |
| Jun 30, 2025 | 6,620.00 | 6,720.00 | 6,620.00 | 6,710.00 | 6,710.00 | 1.05% | 112,507 |
| Jun 27, 2025 | 6,650.00 | 6,700.00 | 6,620.00 | 6,640.00 | 6,640.00 | -1.04% | 150,008 |
| Jun 26, 2025 | 6,900.00 | 6,900.00 | 6,670.00 | 6,710.00 | 6,710.00 | - | 191,985 |
| Jun 25, 2025 | 6,840.00 | 6,840.00 | 6,710.00 | 6,710.00 | 6,710.00 | -1.90% | 145,804 |
| Jun 24, 2025 | 6,930.00 | 6,930.00 | 6,800.00 | 6,840.00 | 6,840.00 | -0.73% | 235,403 |
| Jun 23, 2025 | 6,810.00 | 6,970.00 | 6,810.00 | 6,890.00 | 6,890.00 | -0.29% | 111,264 |
| Jun 20, 2025 | 6,900.00 | 7,010.00 | 6,880.00 | 6,910.00 | 6,910.00 | 1.02% | 1,421,671 |