Shares Magazine
6,810.00p+160.00 (+2.41%)30 May 2025, 16:36
Coca-Cola Europacific Partners PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 23, 2025 | 6870.00p | 6870.00p | 6660.00p | 6690.00p | 399,588 |
| Apr 22, 2025 | 6760.00p | 6810.00p | 6680.00p | 6800.00p | 152,785 |
| Apr 17, 2025 | 6730.00p | 6770.00p | 6650.00p | 6770.00p | 213,285 |
| Apr 16, 2025 | 6740.00p | 6870.00p | 6700.00p | 6810.00p | 490,949 |
| Apr 15, 2025 | 6700.00p | 6740.00p | 6660.00p | 6710.00p | 182,821 |
| Apr 14, 2025 | 6660.00p | 6700.00p | 6630.00p | 6700.00p | 273,310 |
| Apr 11, 2025 | 6610.00p | 6750.00p | 6550.00p | 6600.00p | 649,146 |
| Apr 10, 2025 | 6590.00p | 6760.00p | 6520.00p | 6590.00p | 674,101 |
| Apr 9, 2025 | 6600.00p | 6600.00p | 6360.00p | 6400.00p | 479,539 |
| Apr 8, 2025 | 6540.00p | 6660.00p | 6510.00p | 6620.00p | 244,335 |
| Apr 7, 2025 | 6630.00p | 6670.00p | 6390.00p | 6510.00p | 401,308 |
| Apr 4, 2025 | 6960.00p | 6990.00p | 6730.00p | 6730.00p | 309,663 |
| Apr 3, 2025 | 6620.00p | 6950.00p | 6620.00p | 6950.00p | 315,412 |
| Apr 2, 2025 | 6680.00p | 6750.00p | 6680.00p | 6740.00p | 145,749 |
| Apr 1, 2025 | 6620.00p | 6760.00p | 6620.00p | 6710.00p | 240,075 |
| Mar 31, 2025 | 6700.00p | 6760.00p | 6660.00p | 6740.00p | 209,419 |
| Mar 28, 2025 | 6700.00p | 6760.00p | 6660.00p | 6740.00p | 417,454 |
| Mar 27, 2025 | 6660.00p | 6660.00p | 6580.00p | 6620.00p | 171,288 |
| Mar 26, 2025 | 6540.00p | 6580.00p | 6480.00p | 6560.00p | 468,494 |
| Mar 25, 2025 | 6520.00p | 6580.00p | 6480.00p | 6480.00p | 548,775 |
| Mar 24, 2025 | 6600.00p | 6620.00p | 6540.00p | 6540.00p | 329,040 |
| Mar 21, 2025 | 6680.00p | 6700.00p | 6580.00p | 6700.00p | 17,427,984 |
| Mar 20, 2025 | 6760.00p | 6980.00p | 6600.00p | 6640.00p | 235,725 |
| Mar 19, 2025 | 6600.00p | 6620.00p | 6560.00p | 6600.00p | 128,844 |
| Mar 18, 2025 | 6540.00p | 6620.00p | 6520.00p | 6600.00p | 209,845 |
| Mar 17, 2025 | 6400.00p | 6560.00p | 6400.00p | 6540.00p | 131,614 |
| Mar 14, 2025 | 6400.00p | 6460.00p | 6360.00p | 6420.00p | 55,641 |
| Mar 13, 2025 | 6360.00p | 6400.00p | 6320.00p | 6380.00p | 88,160 |
| Mar 12, 2025 | 6400.00p | 6520.00p | 6360.00p | 6380.00p | 105,316 |
| Mar 11, 2025 | 6360.00p | 6440.00p | 6240.00p | 6380.00p | 93,808 |
| Mar 10, 2025 | 6200.00p | 6460.00p | 6200.00p | 6340.00p | 137,049 |
| Mar 7, 2025 | 6560.00p | 6560.00p | 6160.00p | 6160.00p | 176,651 |
| Mar 6, 2025 | 6560.00p | 6600.00p | 6500.00p | 6580.00p | 55,035 |
| Mar 5, 2025 | 6860.00p | 6860.00p | 6440.00p | 6480.00p | 146,133 |
| Mar 4, 2025 | 6880.00p | 6920.00p | 6820.00p | 6860.00p | 81,783 |
| Mar 3, 2025 | 6820.00p | 6900.00p | 6800.00p | 6880.00p | 78,678 |
| Feb 28, 2025 | 6820.00p | 6900.00p | 6820.00p | 6820.00p | 38,960 |
| Feb 27, 2025 | 6660.00p | 6840.00p | 6660.00p | 6820.00p | 33,124 |
| Feb 26, 2025 | 6960.00p | 6960.00p | 6820.00p | 6840.00p | 47,915 |
| Feb 25, 2025 | 6880.00p | 6980.00p | 6820.00p | 6960.00p | 96,151 |
| Feb 24, 2025 | 6940.00p | 7020.00p | 6900.00p | 6920.00p | 52,593 |
| Feb 21, 2025 | 6860.00p | 6940.00p | 6840.00p | 6920.00p | 66,914 |
| Feb 20, 2025 | 6920.00p | 6920.00p | 6850.00p | 6860.00p | 51,418 |
| Feb 19, 2025 | 6880.00p | 6900.00p | 6860.00p | 6880.00p | 48,068 |
| Feb 18, 2025 | 6820.00p | 6880.00p | 6740.00p | 6840.00p | 82,535 |
| Feb 17, 2025 | 6720.00p | 6840.00p | 6660.00p | 6820.00p | 70,895 |
| Feb 14, 2025 | 6580.00p | 6760.00p | 6580.00p | 6700.00p | 107,427 |
| Feb 13, 2025 | 6560.00p | 6660.00p | 6540.00p | 6580.00p | 105,872 |
| Feb 12, 2025 | 6560.00p | 6600.00p | 6520.00p | 6540.00p | 128,805 |
| Feb 11, 2025 | 6440.00p | 6600.00p | 6440.00p | 6560.00p | 127,614 |
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 |
|---|---|---|
| W.A.G Payment Solutions PLC | 70.40 | 8.64 |
| M&G PLC | 236.70 | 5.48 |
| Aston Martin Lagonda Global Holdings PLC | 84.20 | 4.79 |
| Gsk PLC | 1,507.00 | 3.50 |
| Alpha Group International PLC | 3,160.00 | 3.44 |
| Dr. Martens PLC | 59.60 | 3.20 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Raspberry Pi Holdings PLC | 523.50 | -5.16 |
| Harworth Group PLC | 167.00 | -4.84 |
| Syncona Limited | 80.00 | -4.76 |
| Molten Ventures PLC | 299.40 | -2.98 |
| Rhi Magnesita N.V. | 2,785.00 | -2.96 |
| Ferrexpo PLC | 54.00 | -2.88 |