Shares Magazine
3,480.00p+18.00 (+0.52%)21 Mar 2025, 16:54
Coca-Cola Hbc AG Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 2910.00p | 2996.00p | 2898.00p | 2990.00p | 991,063 |
| Feb 5, 2025 | 2890.00p | 2912.00p | 2847.60p | 2894.00p | 681,987 |
| Feb 4, 2025 | 2840.00p | 2902.00p | 2824.00p | 2894.00p | 799,237 |
| Feb 3, 2025 | 2782.00p | 2866.00p | 2782.00p | 2866.00p | 623,749 |
| Jan 31, 2025 | 2790.00p | 2816.00p | 2778.00p | 2810.00p | 2,147,126 |
| Jan 30, 2025 | 2794.00p | 2829.40p | 2788.00p | 2788.00p | 463,773 |
| Jan 29, 2025 | 2808.00p | 2824.00p | 2790.00p | 2794.00p | 295,045 |
| Jan 28, 2025 | 2798.00p | 2824.00p | 2794.00p | 2818.00p | 346,959 |
| Jan 27, 2025 | 2798.00p | 2818.40p | 2793.69p | 2794.00p | 520,439 |
| Jan 24, 2025 | 2762.00p | 2796.00p | 2752.00p | 2796.00p | 344,197 |
| Jan 23, 2025 | 2766.00p | 2774.00p | 2748.00p | 2762.00p | 570,413 |
| Jan 22, 2025 | 2814.00p | 2820.00p | 2759.76p | 2774.00p | 658,825 |
| Jan 21, 2025 | 2802.00p | 2824.00p | 2786.00p | 2820.00p | 391,411 |
| Jan 20, 2025 | 2792.00p | 2804.00p | 2778.00p | 2804.00p | 1,372,044 |
| Jan 17, 2025 | 2772.00p | 2800.00p | 2766.00p | 2800.00p | 695,284 |
| Jan 16, 2025 | 2718.00p | 2762.00p | 2714.00p | 2762.00p | 257,545 |
| Jan 15, 2025 | 2722.00p | 2746.00p | 2690.00p | 2710.00p | 349,533 |
| Jan 14, 2025 | 2736.00p | 2744.00p | 2702.00p | 2708.00p | 810,618 |
| Jan 13, 2025 | 2728.00p | 2748.00p | 2720.00p | 2734.00p | 272,742 |
| Jan 10, 2025 | 2790.00p | 2800.00p | 2744.00p | 2744.00p | 410,130 |
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 |
|---|---|---|
| Asos PLC | 309.55 | 21.39 |
| Bakkavor Group PLC | 171.50 | 5.86 |
| Energean PLC | 872.50 | 3.68 |
| Oxford Nanopore Technologies PLC | 113.44 | 3.50 |
| Crest Nicholson Holdings PLC | 167.00 | 2.58 |
| Discoverie Group PLC | 595.64 | 1.65 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 38.41 | -13.06 |
| Ferrexpo PLC | 63.40 | -10.83 |
| Wetherspoon ( J.D.) PLC | 541.00 | -9.38 |
| Raspberry Pi Holdings PLC | 511.50 | -8.50 |
| Firstgroup PLC | 168.70 | -7.31 |
| Essentra PLC | 104.02 | -5.61 |