Shares Magazine
$142.47-1.01 (-0.70%)22 Apr 2025, 19:14
Pepsico INC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | $139.80 | $143.49 | $139.80 | $143.48 | 4,659 |
| Apr 16, 2025 | $144.07 | $144.33 | $141.18 | $141.49 | 2,465 |
| Apr 15, 2025 | $145.50 | $145.90 | $142.66 | $142.71 | 6,453 |
| Apr 14, 2025 | $144.48 | $146.19 | $143.55 | $145.64 | 2,327 |
| Apr 11, 2025 | $144.96 | $145.08 | $142.26 | $144.81 | 2,274 |
| Apr 10, 2025 | $145.00 | $147.10 | $143.11 | $144.60 | 4,051 |
| Apr 9, 2025 | $140.63 | $145.58 | $138.36 | $139.52 | 5,313 |
| Apr 8, 2025 | $143.46 | $145.18 | $141.65 | $144.68 | 12,120 |
| Apr 7, 2025 | $142.99 | $146.01 | $140.71 | $142.11 | 11,560 |
| Apr 4, 2025 | $151.15 | $154.82 | $147.98 | $148.29 | 24,864 |
| Apr 3, 2025 | $148.07 | $153.99 | $148.07 | $152.06 | 8,072 |
| Apr 2, 2025 | $150.27 | $150.48 | $148.10 | $148.74 | 2,003 |
| Apr 1, 2025 | $150.70 | $150.70 | $148.80 | $149.20 | 2,323 |
| Mar 31, 2025 | $150.20 | $152.53 | $149.80 | $150.06 | 5,803 |
| Mar 28, 2025 | $150.44 | $151.32 | $147.15 | $149.05 | 6,444 |
| Mar 27, 2025 | $149.64 | $150.39 | $149.17 | $149.52 | 2,862 |
| Mar 26, 2025 | $146.10 | $148.96 | $145.74 | $148.96 | 9,787 |
| Mar 25, 2025 | $146.25 | $146.31 | $144.88 | $145.74 | 3,854 |
| Mar 24, 2025 | $144.95 | $146.17 | $144.84 | $145.93 | 5,302 |
| Mar 21, 2025 | $146.79 | $147.67 | $145.45 | $145.45 | 5,753 |
| Mar 20, 2025 | $147.56 | $148.05 | $146.73 | $146.99 | 5,474 |
| Mar 19, 2025 | $148.00 | $148.73 | $146.90 | $147.79 | 5,384 |
| Mar 18, 2025 | $150.00 | $151.29 | $149.12 | $149.20 | 29,958 |
| Mar 17, 2025 | $148.29 | $151.65 | $148.00 | $150.99 | 18,224 |
| Mar 14, 2025 | $147.88 | $148.92 | $147.08 | $147.99 | 3,714 |
| Mar 13, 2025 | $149.00 | $150.45 | $148.36 | $148.94 | 7,365 |
| Mar 12, 2025 | $150.00 | $150.00 | $146.56 | $148.84 | 17,215 |
| Mar 11, 2025 | $155.30 | $156.09 | $151.87 | $152.60 | 8,010 |
| Mar 10, 2025 | $154.60 | $160.01 | $154.60 | $157.90 | 9,116 |
| Mar 7, 2025 | $153.19 | $157.42 | $153.17 | $154.90 | 6,977 |
| Mar 6, 2025 | $153.86 | $154.84 | $152.54 | $153.71 | 2,294 |
| Mar 5, 2025 | $154.00 | $155.34 | $152.60 | $154.28 | 6,634 |
| Mar 4, 2025 | $155.80 | $160.09 | $155.46 | $158.74 | 13,244 |
| Mar 3, 2025 | $152.60 | $155.78 | $150.62 | $153.78 | 6,482 |
| Feb 28, 2025 | $152.00 | $155.00 | $152.00 | $154.12 | 8,327 |
| Feb 27, 2025 | $151.23 | $152.49 | $149.95 | $152.27 | 5,335 |
| Feb 26, 2025 | $155.78 | $155.78 | $151.22 | $151.39 | 14,579 |
| Feb 25, 2025 | $154.40 | $158.43 | $153.91 | $157.39 | 18,050 |
| Feb 24, 2025 | $153.48 | $156.15 | $152.07 | $154.86 | 11,813 |
| Feb 21, 2025 | $149.26 | $154.01 | $148.90 | $151.97 | 8,198 |
| Feb 20, 2025 | $145.16 | $148.87 | $144.80 | $147.98 | 18,460 |
| Feb 19, 2025 | $144.41 | $145.47 | $144.16 | $144.93 | 60,493 |
| Feb 18, 2025 | $144.30 | $144.30 | $141.63 | $142.58 | 20,133 |
| Feb 14, 2025 | $144.87 | $146.05 | $143.66 | $144.14 | 7,767 |
| Feb 13, 2025 | $144.64 | $144.92 | $143.62 | $144.15 | 12,749 |
| Feb 12, 2025 | $145.00 | $145.00 | $143.41 | $144.13 | 4,004 |
| Feb 11, 2025 | $145.30 | $145.32 | $143.47 | $144.78 | 4,490 |
| Feb 10, 2025 | $144.55 | $144.55 | $143.03 | $143.24 | 8,962 |
| Feb 7, 2025 | $145.15 | $145.15 | $143.98 | $144.46 | 5,794 |
| Feb 6, 2025 | $146.86 | $146.90 | $143.97 | $145.35 | 5,242 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |