Shares Magazine
$70.85+0.25 (+0.35%)28 Mar 2025, 19:14
Coca-Cola CO Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | $70.94 | $71.34 | $69.58 | $70.85 | 23,127 |
| Mar 27, 2025 | $70.10 | $70.93 | $70.02 | $70.60 | 15,489 |
| Mar 26, 2025 | $68.99 | $70.20 | $68.92 | $69.75 | 17,828 |
| Mar 25, 2025 | $68.95 | $69.07 | $68.63 | $68.65 | 54,473 |
| Mar 24, 2025 | $68.42 | $69.06 | $68.33 | $68.90 | 30,163 |
| Mar 21, 2025 | $69.59 | $69.97 | $68.21 | $68.75 | 32,108 |
| Mar 20, 2025 | $69.37 | $69.80 | $69.10 | $69.40 | 16,846 |
| Mar 19, 2025 | $69.30 | $69.30 | $68.62 | $68.95 | 35,922 |
| Mar 18, 2025 | $70.15 | $70.19 | $69.31 | $69.90 | 17,129 |
| Mar 17, 2025 | $69.00 | $70.10 | $69.00 | $69.75 | 24,492 |
| Mar 14, 2025 | $68.79 | $69.24 | $68.38 | $68.15 | 22,684 |
| Mar 13, 2025 | $70.08 | $70.34 | $69.29 | $70.00 | 19,336 |
| Mar 12, 2025 | $70.89 | $70.89 | $69.75 | $70.00 | 58,480 |
| Mar 11, 2025 | $71.20 | $71.80 | $70.63 | $70.00 | 23,967 |
| Mar 10, 2025 | $71.61 | $73.21 | $71.47 | $70.00 | 43,221 |
| Mar 7, 2025 | $70.28 | $71.82 | $69.65 | $70.00 | 23,248 |
| Mar 6, 2025 | $70.00 | $70.47 | $69.45 | $70.00 | 56,164 |
| Mar 5, 2025 | $70.06 | $70.73 | $69.73 | $70.25 | 17,130 |
| Mar 4, 2025 | $72.40 | $72.70 | $70.41 | $71.50 | 232,703 |
| Mar 3, 2025 | $70.86 | $71.98 | $69.68 | $71.50 | 46,215 |
| Feb 28, 2025 | $71.13 | $71.54 | $70.57 | $70.65 | 32,653 |
| Feb 27, 2025 | $70.69 | $71.53 | $70.40 | $71.40 | 9,642 |
| Feb 26, 2025 | $71.20 | $71.30 | $70.53 | $70.75 | 15,787 |
| Feb 25, 2025 | $70.50 | $71.75 | $70.50 | $71.70 | 52,101 |
| Feb 24, 2025 | $71.20 | $71.72 | $70.36 | $71.00 | 38,420 |
| Feb 21, 2025 | $70.04 | $71.58 | $70.00 | $71.40 | 54,969 |
| Feb 20, 2025 | $70.05 | $70.05 | $69.43 | $69.70 | 24,368 |
| Feb 19, 2025 | $68.90 | $69.95 | $68.90 | $69.95 | 18,858 |
| Feb 18, 2025 | $68.83 | $69.36 | $68.04 | $68.90 | 24,966 |
| Feb 14, 2025 | $69.28 | $70.02 | $69.16 | $69.65 | 65,045 |
| Feb 13, 2025 | $68.80 | $69.63 | $68.55 | $69.05 | 65,163 |
| Feb 12, 2025 | $67.30 | $68.21 | $65.00 | $67.90 | 40,272 |
| Feb 11, 2025 | $64.59 | $67.63 | $64.59 | $66.50 | 120,844 |
| Feb 10, 2025 | $63.90 | $64.28 | $63.64 | $64.40 | 49,612 |
| Feb 7, 2025 | $63.44 | $63.90 | $63.27 | $63.70 | 18,569 |
| Feb 6, 2025 | $63.59 | $63.73 | $62.92 | $63.15 | 22,633 |
| Feb 5, 2025 | $62.70 | $63.28 | $62.60 | $62.95 | 9,219 |
| Feb 4, 2025 | $63.00 | $63.50 | $62.36 | $62.55 | 54,155 |
| Feb 3, 2025 | $63.00 | $63.61 | $62.43 | $63.45 | 26,392 |
| Jan 31, 2025 | $63.68 | $63.92 | $63.42 | $63.05 | 25,836 |
| Jan 30, 2025 | $63.50 | $64.28 | $63.25 | $63.50 | 49,702 |
| Jan 29, 2025 | $62.32 | $63.35 | $62.32 | $65.05 | 161,944 |
| Jan 28, 2025 | $63.50 | $64.04 | $62.76 | $63.45 | 50,905 |
| Jan 27, 2025 | $61.82 | $63.98 | $61.82 | $65.05 | 71,319 |
| Jan 24, 2025 | $61.54 | $61.88 | $61.44 | $62.20 | 49,778 |
| Jan 23, 2025 | $61.80 | $61.98 | $61.38 | $62.25 | 31,561 |
| Jan 22, 2025 | $62.40 | $62.40 | $61.66 | $62.40 | 218,555 |
| Jan 21, 2025 | $62.81 | $63.23 | $62.31 | $63.05 | 66,762 |
| Jan 17, 2025 | $62.21 | $62.67 | $61.93 | $62.60 | 45,012 |
| Jan 16, 2025 | $61.90 | $62.05 | $61.33 | $62.20 | 42,437 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.