Coca-Cola Europacific Partners PLC (LON:CCEP)
London · Delayed Price · Currency is GBP · Price in GBX 6,960.00
+15.00 (0.22%)
May 22, 2026, 4:35 PM GMT
LON:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 7,015.00 | 7,030.00 | 6,925.00 | 6,960.00 | 6,960.00 | 0.22% | 178,762 |
| May 21, 2026 | 6,875.00 | 6,975.00 | 6,870.00 | 6,945.00 | 6,945.00 | 0.29% | 125,714 |
| May 20, 2026 | 6,880.00 | 6,935.00 | 6,815.00 | 6,925.00 | 6,925.00 | 0.87% | 173,732 |
| May 19, 2026 | 6,865.00 | 6,935.00 | 6,800.00 | 6,865.00 | 6,865.00 | 0.81% | 96,001 |
| May 18, 2026 | 6,655.00 | 6,865.00 | 6,643.08 | 6,810.00 | 6,810.00 | 1.26% | 94,217 |
| May 15, 2026 | 6,715.00 | 6,770.00 | 6,695.00 | 6,725.00 | 6,725.00 | 0.07% | 456,742 |
| May 14, 2026 | 6,835.00 | 6,855.00 | 6,700.00 | 6,720.00 | 6,720.00 | 0.31% | 69,424 |
| May 13, 2026 | 6,805.00 | 6,935.00 | 6,750.00 | 6,770.00 | 6,698.97 | -2.10% | 98,837 |
| May 12, 2026 | 6,765.00 | 6,945.00 | 6,760.00 | 6,915.00 | 6,842.45 | 1.69% | 201,286 |
| May 11, 2026 | 7,000.00 | 7,065.00 | 6,800.00 | 6,800.00 | 6,728.66 | -1.52% | 183,467 |
| May 8, 2026 | 6,910.00 | 6,950.00 | 6,860.00 | 6,905.00 | 6,832.55 | -0.36% | 113,650 |
| May 7, 2026 | 7,045.00 | 7,050.00 | 6,880.00 | 6,930.00 | 6,857.29 | -1.63% | 273,279 |
| May 6, 2026 | 6,950.00 | 7,085.00 | 6,940.00 | 7,045.00 | 6,971.09 | 2.10% | 128,022 |
| May 5, 2026 | 6,860.00 | 6,930.00 | 6,775.00 | 6,900.00 | 6,827.61 | -1.36% | 138,902 |
| May 1, 2026 | 6,970.00 | 7,040.00 | 6,880.00 | 6,995.00 | 6,921.61 | 0.07% | 63,488 |
| Apr 30, 2026 | 7,000.00 | 7,065.00 | 6,960.00 | 6,990.00 | 6,916.66 | -0.57% | 167,885 |
| Apr 29, 2026 | 7,245.00 | 7,265.00 | 7,000.00 | 7,030.00 | 6,956.24 | -3.17% | 195,873 |
| Apr 28, 2026 | 7,175.00 | 7,435.00 | 7,135.00 | 7,260.00 | 7,183.83 | 1.89% | 230,542 |
| Apr 27, 2026 | 7,265.00 | 7,265.00 | 7,085.00 | 7,125.00 | 7,050.25 | -1.72% | 173,676 |
| Apr 24, 2026 | 7,080.00 | 7,285.00 | 7,080.00 | 7,250.00 | 7,173.94 | 0.83% | 90,091 |
| Apr 23, 2026 | 7,195.00 | 7,225.00 | 7,080.00 | 7,190.00 | 7,114.56 | 0.42% | 110,103 |
| Apr 22, 2026 | 7,105.00 | 7,180.00 | 7,075.00 | 7,160.00 | 7,084.88 | 0.35% | 86,369 |
| Apr 21, 2026 | 7,215.00 | 7,250.00 | 7,105.00 | 7,135.00 | 7,060.14 | -1.52% | 138,659 |
| Apr 20, 2026 | 7,285.00 | 7,305.00 | 7,235.00 | 7,245.00 | 7,168.99 | -0.89% | 80,230 |
| Apr 17, 2026 | 7,205.00 | 7,310.00 | 7,145.00 | 7,310.00 | 7,233.31 | 1.88% | 251,452 |
| Apr 16, 2026 | 7,075.00 | 7,235.00 | 7,065.00 | 7,175.00 | 7,099.72 | 1.56% | 227,074 |
| Apr 15, 2026 | 7,195.00 | 7,210.00 | 7,055.00 | 7,065.00 | 6,990.88 | -2.01% | 224,034 |
| Apr 14, 2026 | 7,150.00 | 7,245.00 | 7,120.00 | 7,210.00 | 7,134.35 | 0.49% | 183,888 |
| Apr 13, 2026 | 7,275.00 | 7,275.00 | 7,175.00 | 7,175.00 | 7,099.72 | -1.10% | 360,301 |
| Apr 10, 2026 | 7,215.00 | 7,310.00 | 7,205.00 | 7,255.00 | 7,178.88 | 0.21% | 222,859 |
| Apr 9, 2026 | 7,275.00 | 7,285.00 | 7,160.00 | 7,240.00 | 7,164.04 | - | 121,571 |
| Apr 8, 2026 | 7,265.00 | 7,285.00 | 7,040.00 | 7,240.00 | 7,164.04 | 3.06% | 372,930 |
| Apr 7, 2026 | 6,845.00 | 7,100.00 | 6,845.00 | 7,025.00 | 6,951.30 | 0.36% | 154,369 |
| Apr 2, 2026 | 6,930.00 | 7,030.00 | 6,920.00 | 7,000.00 | 6,926.56 | 1.74% | 223,929 |
| Apr 1, 2026 | 6,820.00 | 6,930.00 | 6,770.00 | 6,880.00 | 6,807.82 | 0.15% | 235,399 |
| Mar 31, 2026 | 6,900.00 | 7,010.00 | 6,830.00 | 6,870.00 | 6,797.92 | -1.58% | 351,466 |
| Mar 30, 2026 | 6,920.00 | 6,990.00 | 6,840.00 | 6,980.00 | 6,906.77 | -0.14% | 270,520 |
| Mar 27, 2026 | 7,050.00 | 7,080.00 | 6,940.00 | 6,990.00 | 6,916.66 | -0.57% | 262,036 |
| Mar 26, 2026 | 6,990.00 | 7,080.00 | 6,950.00 | 7,030.00 | 6,956.24 | 0.72% | 159,921 |
| Mar 25, 2026 | 6,990.00 | 7,010.00 | 6,910.00 | 6,980.00 | 6,906.77 | - | 214,097 |
| Mar 24, 2026 | 7,000.00 | 7,000.00 | 6,890.00 | 6,980.00 | 6,906.77 | 0.14% | 291,804 |
| Mar 23, 2026 | 6,930.00 | 7,100.00 | 6,880.00 | 6,970.00 | 6,896.87 | 0.87% | 428,650 |
| Mar 20, 2026 | 7,170.00 | 7,170.00 | 6,860.00 | 6,910.00 | 6,837.50 | -3.89% | 899,340 |
| Mar 19, 2026 | 7,210.00 | 7,290.00 | 7,120.00 | 7,190.00 | 7,114.56 | -2.71% | 313,136 |
| Mar 18, 2026 | 7,630.00 | 7,630.00 | 7,310.00 | 7,390.00 | 7,312.47 | -3.27% | 232,694 |
| Mar 17, 2026 | 7,580.00 | 7,640.00 | 7,560.00 | 7,640.00 | 7,559.84 | 0.26% | 143,452 |
| Mar 16, 2026 | 7,710.00 | 7,710.00 | 7,610.00 | 7,620.00 | 7,540.05 | 0.13% | 122,968 |
| Mar 13, 2026 | 7,590.00 | 7,680.00 | 7,460.00 | 7,610.00 | 7,530.16 | -0.65% | 133,213 |
| Mar 12, 2026 | 7,500.00 | 7,660.00 | 7,480.00 | 7,660.00 | 7,579.63 | 1.46% | 180,159 |
| Mar 11, 2026 | 7,620.00 | 7,620.00 | 7,420.00 | 7,550.00 | 7,470.79 | -1.18% | 194,842 |