Shares Magazine
€72.40+0.40 (+0.56%)30 Aug 2024, 18:33
Coca-Cola Europacific Partners PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 30, 2024 | €72.60 | €72.80 | €70.97 | €72.40 | 378 |
| Aug 29, 2024 | €72.40 | €72.40 | €71.80 | €72.00 | 1,749 |
| Aug 28, 2024 | €71.80 | €72.40 | €71.80 | €72.40 | 2,646 |
| Aug 27, 2024 | €69.40 | €71.20 | €69.07 | €71.30 | 1,907 |
| Aug 23, 2024 | €70.20 | €70.62 | €69.40 | €70.20 | 33,769 |
| Aug 22, 2024 | €70.80 | €70.80 | €69.90 | €70.80 | 630 |
| Aug 21, 2024 | €69.40 | €70.40 | €68.68 | €69.80 | 2,532 |
| Aug 20, 2024 | €69.60 | €69.60 | €69.47 | €69.60 | 1,448 |
| Aug 19, 2024 | €69.50 | €69.72 | €69.40 | €69.70 | 2,568 |
| Aug 16, 2024 | €69.80 | €69.80 | €69.40 | €69.60 | 3,438 |
| Aug 15, 2024 | €68.00 | €70.00 | €68.00 | €70.00 | 5,851 |
| Aug 14, 2024 | €68.00 | €68.20 | €67.70 | €68.00 | 1,643 |
| Aug 13, 2024 | €67.80 | €69.00 | €66.80 | €69.00 | 3,243 |
| Aug 12, 2024 | €67.20 | €67.40 | €67.00 | €66.80 | 4,528 |
| Aug 9, 2024 | €66.60 | €68.60 | €66.40 | €66.80 | 1,788 |
| Aug 8, 2024 | €66.80 | €67.80 | €66.40 | €67.50 | 1,347 |
| Aug 7, 2024 | €67.60 | €68.00 | €65.80 | €68.00 | 3,404 |
| Aug 6, 2024 | €66.80 | €68.00 | €66.80 | €67.60 | 3,399 |
| Aug 5, 2024 | €67.00 | €68.14 | €66.40 | €66.40 | 5,458 |
| Aug 2, 2024 | €68.60 | €69.14 | €67.60 | €67.80 | 1,297 |
| Aug 1, 2024 | €68.00 | €69.00 | €66.20 | €68.60 | 2,835 |
| Jul 31, 2024 | €67.80 | €68.10 | €67.80 | €67.50 | 1,098 |
| Jul 30, 2024 | €68.00 | €68.20 | €68.00 | €68.20 | 971 |
| Jul 29, 2024 | €66.20 | €68.40 | €66.20 | €68.20 | 1,676 |
| Jul 26, 2024 | €68.00 | €68.00 | €67.30 | €67.00 | 698 |
| Jul 25, 2024 | €67.20 | €68.34 | €67.20 | €67.60 | 867 |
| Jul 24, 2024 | €67.20 | €67.20 | €66.40 | €66.60 | 1,969 |
| Jul 23, 2024 | €68.20 | €70.56 | €67.20 | €67.40 | 1,474 |
| Jul 22, 2024 | €68.40 | €68.40 | €66.97 | €67.60 | 1,649 |
| Jul 19, 2024 | €67.80 | €67.80 | €67.00 | €67.20 | 1,894 |
| Jul 18, 2024 | €67.80 | €68.20 | €67.80 | €68.00 | 1,891 |
| Jul 17, 2024 | €67.60 | €69.00 | €67.30 | €68.40 | 3,940 |
| Jul 16, 2024 | €67.20 | €68.80 | €67.00 | €67.40 | 7,836 |
| Jul 15, 2024 | €68.80 | €68.80 | €67.60 | €67.60 | 1,146 |
| Jul 12, 2024 | €67.80 | €68.80 | €67.80 | €68.80 | 2,310 |
| Jul 11, 2024 | €66.40 | €68.00 | €66.40 | €68.00 | 1,267 |
| Jul 10, 2024 | €66.80 | €67.00 | €66.80 | €66.80 | 39,191 |
| Jul 9, 2024 | €68.20 | €68.20 | €67.33 | €67.20 | 61,280 |
| Jul 8, 2024 | €68.00 | €68.19 | €67.90 | €68.30 | 2,132 |
| Jul 5, 2024 | €68.20 | €68.20 | €67.20 | €67.50 | 3,612 |
| Jul 4, 2024 | €67.80 | €68.00 | €67.80 | €68.90 | 75 |
| Jul 3, 2024 | €68.00 | €68.10 | €67.80 | €68.00 | 762 |
| Jul 2, 2024 | €68.00 | €68.20 | €67.72 | €68.20 | 1,558 |
| Jul 1, 2024 | €68.00 | €68.80 | €68.00 | €67.90 | 833 |
| Jun 28, 2024 | €68.40 | €68.90 | €68.00 | €68.20 | 3,878 |
| Jun 27, 2024 | €70.00 | €70.20 | €69.40 | €69.40 | 2,954 |
| Jun 26, 2024 | €70.20 | €70.80 | €69.90 | €70.80 | 3,646 |
| Jun 25, 2024 | €70.60 | €71.40 | €70.40 | €69.70 | 10,904 |
| Jun 24, 2024 | €70.20 | €70.40 | €69.70 | €70.40 | 746 |
| Jun 21, 2024 | €69.00 | €70.00 | €68.60 | €69.60 | 3,087 |
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 |
|---|---|---|
| Hunting PLC | 448.00 | 3.58 |
| Close Brothers Group PLC | 544.00 | 3.23 |
| Rathbones Group PLC | 1,886.00 | 2.95 |
| British Land Company PLC | 411.20 | 2.75 |
| W.A.G Payment Solutions PLC | 68.00 | 2.72 |
| Rhi Magnesita N.V. | 3,305.00 | 2.64 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 45.90 | -3.97 |
| Ssp Group PLC | 169.60 | -2.86 |
| Diversified Energy Company PLC | 904.50 | -2.85 |
| Senior PLC | 164.60 | -2.60 |
| Allianz Technology Trust PLC | 346.50 | -2.39 |
| Fresnillo PLC | 541.50 | -2.34 |
Risers/fallers data from previous trading day.