Shares Magazine
3,804.00p+38.00 (+1.01%)22 Apr 2025, 17:07
Coca-Cola Hbc AG Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 3714.00p | 3778.00p | 3696.00p | 3766.00p | 556,594 |
| Apr 16, 2025 | 3670.00p | 3740.00p | 3662.00p | 3740.00p | 850,074 |
| Apr 15, 2025 | 3636.00p | 3678.00p | 3616.00p | 3670.00p | 339,825 |
| Apr 14, 2025 | 3608.00p | 3632.00p | 3576.00p | 3628.00p | 668,898 |
| Apr 11, 2025 | 3550.00p | 3572.00p | 3514.00p | 3554.00p | 2,298,940 |
| Apr 10, 2025 | 3448.00p | 3530.00p | 3394.00p | 3506.00p | 1,231,845 |
| Apr 9, 2025 | 3422.00p | 3442.00p | 3359.28p | 3366.00p | 2,366,714 |
| Apr 8, 2025 | 3346.00p | 3464.00p | 3332.00p | 3458.00p | 1,811,932 |
| Apr 7, 2025 | 3418.00p | 3444.00p | 3294.00p | 3322.00p | 1,068,006 |
| Apr 4, 2025 | 3622.00p | 3650.00p | 3518.00p | 3518.00p | 1,802,654 |
| Apr 3, 2025 | 3538.00p | 3634.00p | 3532.00p | 3618.00p | 761,742 |
| Apr 2, 2025 | 3510.00p | 3544.00p | 3504.00p | 3544.00p | 581,580 |
| Apr 1, 2025 | 3510.00p | 3524.00p | 3474.00p | 3512.00p | 434,829 |
| Mar 31, 2025 | 3488.00p | 3514.00p | 3482.00p | 3504.00p | 659,487 |
| Mar 28, 2025 | 3460.00p | 3540.00p | 3448.00p | 3516.00p | 559,082 |
| Mar 27, 2025 | 3430.00p | 3466.00p | 3430.00p | 3464.00p | 721,945 |
| Mar 26, 2025 | 3434.00p | 3456.00p | 3420.00p | 3456.00p | 1,691,762 |
| Mar 25, 2025 | 3468.00p | 3498.00p | 3432.00p | 3432.00p | 1,841,840 |
| Mar 24, 2025 | 3484.00p | 3492.00p | 3442.00p | 3460.00p | 335,240 |
| Mar 21, 2025 | 3454.00p | 3498.00p | 3452.00p | 3480.00p | 1,181,108 |
| Mar 20, 2025 | 3468.00p | 3480.00p | 3432.00p | 3462.00p | 415,750 |
| Mar 19, 2025 | 3458.00p | 3490.00p | 3446.00p | 3458.00p | 430,989 |
| Mar 18, 2025 | 3446.00p | 3484.00p | 3440.00p | 3462.00p | 2,609,444 |
| Mar 17, 2025 | 3408.00p | 3468.00p | 3408.00p | 3448.00p | 441,069 |
| Mar 14, 2025 | 3394.00p | 3416.00p | 3376.00p | 3406.00p | 684,691 |
| Mar 13, 2025 | 3460.00p | 3468.00p | 3353.36p | 3388.00p | 624,047 |
| Mar 12, 2025 | 3476.00p | 3514.00p | 3472.00p | 3476.00p | 1,531,078 |
| Mar 11, 2025 | 3450.00p | 3466.00p | 3422.36p | 3460.00p | 785,690 |
| Mar 10, 2025 | 3448.00p | 3486.00p | 3442.00p | 3470.00p | 798,090 |
| Mar 7, 2025 | 3390.00p | 3466.00p | 3358.00p | 3466.00p | 735,404 |
| Mar 6, 2025 | 3392.00p | 3410.00p | 3356.00p | 3362.00p | 739,295 |
| Mar 5, 2025 | 3424.00p | 3452.00p | 3384.00p | 3384.00p | 451,401 |
| Mar 4, 2025 | 3356.00p | 3438.00p | 3354.00p | 3438.00p | 1,055,231 |
| Mar 3, 2025 | 3360.00p | 3384.00p | 3344.00p | 3350.00p | 555,116 |
| Feb 28, 2025 | 3386.00p | 3410.00p | 3346.00p | 3360.00p | 1,594,268 |
| Feb 27, 2025 | 3386.00p | 3420.00p | 3370.00p | 3410.00p | 946,390 |
| Feb 26, 2025 | 3388.00p | 3454.00p | 3372.00p | 3402.00p | 886,365 |
| Feb 25, 2025 | 3306.00p | 3380.00p | 3306.00p | 3368.00p | 362,624 |
| Feb 24, 2025 | 3346.00p | 3346.00p | 3306.00p | 3336.00p | 326,115 |
| Feb 21, 2025 | 3292.00p | 3312.00p | 3270.00p | 3308.00p | 502,168 |
| Feb 20, 2025 | 3244.00p | 3292.00p | 3244.00p | 3286.00p | 688,027 |
| Feb 19, 2025 | 3284.00p | 3286.00p | 3242.00p | 3250.00p | 604,219 |
| Feb 18, 2025 | 3266.00p | 3292.00p | 3254.00p | 3286.00p | 500,264 |
| Feb 17, 2025 | 3176.00p | 3268.00p | 3176.00p | 3262.00p | 482,641 |
| Feb 14, 2025 | 3170.00p | 3220.40p | 3166.00p | 3190.00p | 557,036 |
| Feb 13, 2025 | 3152.00p | 3256.00p | 3104.00p | 3190.00p | 1,063,847 |
| Feb 12, 2025 | 2968.00p | 2992.00p | 2956.00p | 2970.00p | 600,037 |
| Feb 11, 2025 | 2992.00p | 3002.00p | 2940.00p | 2940.00p | 927,446 |
| Feb 10, 2025 | 3024.00p | 3046.00p | 2984.00p | 2984.00p | 731,987 |
| Feb 7, 2025 | 2988.00p | 3054.00p | 2986.00p | 3036.00p | 1,735,950 |
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 | 1,564.00 | 7.12 |
| THG PLC | 29.04 | 4.24 |
| Foresight Group Holdings Limited | 353.00 | 3.52 |
| Bunzl PLC | 2,366.00 | 3.41 |
| Burberry Group PLC | 676.20 | 3.36 |
| Lion Finance Group PLC | 5,560.00 | 3.35 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Senior PLC | 118.80 | -5.86 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Mobico Group PLC | 57.65 | -5.02 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |