Coca-Cola Europacific Partners PLC (LON:CCEP)
London · Delayed Price · Currency is GBP · Price in GBX 6,905.00
-90.00 (-1.29%)
May 5, 2026, 4:04 PM GMT
LON:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 6,970.00 | 7,040.00 | 6,880.00 | 6,995.00 | 6,995.00 | 0.07% | 63,486 |
| Apr 30, 2026 | 7,000.00 | 7,065.00 | 6,960.00 | 6,990.00 | 6,990.00 | -0.57% | 167,885 |
| Apr 29, 2026 | 7,245.00 | 7,250.00 | 7,000.00 | 7,030.00 | 7,030.00 | -3.17% | 195,871 |
| Apr 28, 2026 | 7,175.00 | 7,435.00 | 7,135.00 | 7,260.00 | 7,260.00 | 1.89% | 230,540 |
| Apr 27, 2026 | 7,265.00 | 7,265.00 | 7,085.00 | 7,125.00 | 7,125.00 | -1.72% | 173,676 |
| Apr 24, 2026 | 7,080.00 | 7,285.00 | 7,080.00 | 7,250.00 | 7,250.00 | 0.83% | 90,091 |
| Apr 23, 2026 | 7,195.00 | 7,225.00 | 7,080.00 | 7,190.00 | 7,190.00 | 0.42% | 110,103 |
| Apr 22, 2026 | 7,105.00 | 7,175.00 | 7,080.00 | 7,160.00 | 7,160.00 | 0.35% | 86,365 |
| Apr 21, 2026 | 7,215.00 | 7,250.00 | 7,105.00 | 7,135.00 | 7,135.00 | -1.52% | 138,659 |
| Apr 20, 2026 | 7,285.00 | 7,305.00 | 7,235.00 | 7,245.00 | 7,245.00 | -0.89% | 79,497 |
| Apr 17, 2026 | 7,205.00 | 7,310.00 | 7,145.00 | 7,310.00 | 7,310.00 | 1.88% | 251,449 |
| Apr 16, 2026 | 7,075.00 | 7,235.00 | 7,065.00 | 7,175.00 | 7,175.00 | 1.56% | 227,074 |
| Apr 15, 2026 | 7,195.00 | 7,210.00 | 7,055.00 | 7,065.00 | 7,065.00 | -2.01% | 224,034 |
| Apr 14, 2026 | 7,150.00 | 7,245.00 | 7,120.00 | 7,210.00 | 7,210.00 | 0.49% | 183,888 |
| Apr 13, 2026 | 7,275.00 | 7,275.00 | 7,175.00 | 7,175.00 | 7,175.00 | -1.10% | 160,297 |
| Apr 10, 2026 | 7,215.00 | 7,310.00 | 7,205.00 | 7,255.00 | 7,255.00 | 0.21% | 222,859 |
| Apr 9, 2026 | 7,275.00 | 7,285.00 | 7,160.00 | 7,240.00 | 7,240.00 | - | 121,569 |
| Apr 8, 2026 | 7,265.00 | 7,285.00 | 7,040.00 | 7,240.00 | 7,240.00 | 3.06% | 372,930 |
| Apr 7, 2026 | 6,845.00 | 7,100.00 | 6,845.00 | 7,025.00 | 7,025.00 | 0.36% | 154,369 |
| Apr 2, 2026 | 6,930.00 | 7,030.00 | 6,920.00 | 7,000.00 | 7,000.00 | 1.74% | 223,929 |
| Apr 1, 2026 | 6,820.00 | 6,930.00 | 6,770.00 | 6,880.00 | 6,880.00 | 0.15% | 235,399 |
| Mar 31, 2026 | 6,900.00 | 7,010.00 | 6,830.00 | 6,870.00 | 6,870.00 | -1.58% | 348,090 |
| Mar 30, 2026 | 6,920.00 | 6,990.00 | 6,840.00 | 6,980.00 | 6,980.00 | -0.14% | 270,518 |
| Mar 27, 2026 | 7,050.00 | 7,080.00 | 6,940.00 | 6,990.00 | 6,990.00 | -0.57% | 262,036 |
| Mar 26, 2026 | 6,990.00 | 7,080.00 | 6,950.00 | 7,030.00 | 7,030.00 | 0.72% | 159,921 |
| Mar 25, 2026 | 6,990.00 | 7,010.00 | 6,910.00 | 6,980.00 | 6,980.00 | - | 214,097 |
| Mar 24, 2026 | 7,000.00 | 7,000.00 | 6,890.00 | 6,980.00 | 6,980.00 | 0.14% | 291,804 |
| Mar 23, 2026 | 6,930.00 | 7,100.00 | 6,880.00 | 6,970.00 | 6,970.00 | 0.87% | 428,650 |
| Mar 20, 2026 | 7,170.00 | 7,170.00 | 6,860.00 | 6,910.00 | 6,910.00 | -3.89% | 887,380 |
| Mar 19, 2026 | 7,210.00 | 7,290.00 | 7,120.00 | 7,190.00 | 7,190.00 | -2.71% | 313,136 |
| Mar 18, 2026 | 7,630.00 | 7,630.00 | 7,310.00 | 7,390.00 | 7,390.00 | -3.27% | 232,694 |
| Mar 17, 2026 | 7,580.00 | 7,640.00 | 7,560.00 | 7,640.00 | 7,640.00 | 0.26% | 143,452 |
| Mar 16, 2026 | 7,710.00 | 7,710.00 | 7,610.00 | 7,620.00 | 7,620.00 | 0.13% | 122,968 |
| Mar 13, 2026 | 7,590.00 | 7,680.00 | 7,460.00 | 7,610.00 | 7,610.00 | -0.65% | 133,213 |
| Mar 12, 2026 | 7,500.00 | 7,660.00 | 7,480.00 | 7,660.00 | 7,660.00 | 1.46% | 180,159 |
| Mar 11, 2026 | 7,620.00 | 7,620.00 | 7,420.00 | 7,550.00 | 7,550.00 | -1.18% | 194,842 |
| Mar 10, 2026 | 7,620.00 | 7,670.00 | 7,530.00 | 7,640.00 | 7,640.00 | 1.60% | 130,381 |
| Mar 9, 2026 | 7,310.00 | 7,560.00 | 7,310.00 | 7,520.00 | 7,520.00 | 0.80% | 150,807 |
| Mar 6, 2026 | 7,550.00 | 7,680.00 | 7,460.00 | 7,460.00 | 7,460.00 | -2.86% | 159,584 |
| Mar 5, 2026 | 7,700.00 | 7,860.00 | 7,660.00 | 7,680.00 | 7,680.00 | -1.03% | 151,729 |
| Mar 4, 2026 | 7,860.00 | 7,910.00 | 7,720.00 | 7,760.00 | 7,760.00 | -1.40% | 232,148 |
| Mar 3, 2026 | 8,110.00 | 8,110.00 | 7,840.00 | 7,870.00 | 7,870.00 | -3.20% | 313,643 |
| Mar 2, 2026 | 8,150.00 | 8,270.00 | 8,130.00 | 8,130.00 | 8,130.00 | -0.73% | 207,702 |
| Feb 27, 2026 | 8,170.00 | 8,240.00 | 8,050.00 | 8,190.00 | 8,190.00 | 2.50% | 184,432 |
| Feb 26, 2026 | 7,960.00 | 8,090.00 | 7,960.00 | 7,990.00 | 7,990.00 | 0.50% | 158,077 |
| Feb 25, 2026 | 8,170.00 | 8,170.00 | 7,900.00 | 7,950.00 | 7,950.00 | -0.25% | 129,056 |
| Feb 24, 2026 | 8,020.00 | 8,030.00 | 7,920.00 | 7,970.00 | 7,970.00 | - | 157,840 |
| Feb 23, 2026 | 7,710.00 | 7,990.00 | 7,710.00 | 7,970.00 | 7,970.00 | 2.05% | 146,102 |
| Feb 20, 2026 | 7,740.00 | 7,850.00 | 7,740.00 | 7,810.00 | 7,810.00 | 0.39% | 217,075 |
| Feb 19, 2026 | 7,800.00 | 7,890.00 | 7,740.00 | 7,780.00 | 7,780.00 | 0.39% | 183,839 |