Shares Magazine
3,920.00p+8.00 (+0.20%)11 Jul 2025, 18:08
Coca-Cola Hbc AG Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 11, 2025 | 3908.00p | 3942.00p | 3904.00p | 3920.00p | 293,992 |
| Jul 10, 2025 | 3928.00p | 3942.00p | 3868.00p | 3912.00p | 387,914 |
| Jul 9, 2025 | 3926.00p | 3962.00p | 3902.00p | 3924.00p | 488,097 |
| Jul 8, 2025 | 3998.00p | 4010.00p | 3882.00p | 3912.00p | 612,063 |
| Jul 7, 2025 | 4032.00p | 4070.00p | 4006.00p | 4006.00p | 317,329 |
| Jul 4, 2025 | 3978.00p | 4032.00p | 3966.00p | 4032.00p | 428,187 |
| Jul 3, 2025 | 3818.00p | 3986.00p | 3818.00p | 3964.00p | 552,453 |
| Jul 2, 2025 | 3890.00p | 3892.49p | 3810.00p | 3814.00p | 2,324,187 |
| Jul 1, 2025 | 3820.00p | 3872.00p | 3802.00p | 3870.00p | 3,466,007 |
| Jun 30, 2025 | 3794.00p | 3830.00p | 3784.00p | 3804.00p | 2,223,972 |
| Jun 27, 2025 | 3786.00p | 3820.00p | 3752.00p | 3768.00p | 283,008 |
| Jun 26, 2025 | 3758.00p | 3812.00p | 3744.00p | 3786.00p | 474,044 |
| Jun 25, 2025 | 3844.00p | 3852.14p | 3766.00p | 3766.00p | 580,446 |
| Jun 24, 2025 | 3886.00p | 3886.00p | 3830.00p | 3850.00p | 1,123,298 |
| Jun 23, 2025 | 3848.00p | 3886.00p | 3844.00p | 3850.00p | 268,051 |
| Jun 20, 2025 | 3870.00p | 3886.00p | 3856.00p | 3878.00p | 736,016 |
| Jun 19, 2025 | 3904.00p | 3914.00p | 3850.00p | 3856.00p | 220,945 |
| Jun 18, 2025 | 3862.00p | 3924.00p | 3858.00p | 3908.00p | 381,209 |
| Jun 17, 2025 | 3888.00p | 3900.00p | 3846.00p | 3858.00p | 579,510 |
| Jun 16, 2025 | 3940.00p | 3956.00p | 3900.00p | 3918.00p | 436,060 |
| Jun 13, 2025 | 3926.00p | 3954.00p | 3910.00p | 3946.00p | 701,109 |
| Jun 12, 2025 | 3922.00p | 3960.00p | 3918.00p | 3958.00p | 850,722 |
| Jun 11, 2025 | 3894.00p | 3966.00p | 3886.04p | 3926.00p | 357,099 |
| Jun 10, 2025 | 3880.00p | 3914.00p | 3876.00p | 3896.00p | 425,875 |
| Jun 9, 2025 | 3896.00p | 3910.00p | 3868.00p | 3878.00p | 199,480 |
| Jun 6, 2025 | 3902.00p | 3916.00p | 3890.00p | 3896.00p | 260,328 |
| Jun 5, 2025 | 3912.00p | 3924.00p | 3880.00p | 3904.00p | 1,293,472 |
| Jun 4, 2025 | 3900.00p | 3918.00p | 3855.00p | 3918.00p | 3,395,989 |
| Jun 3, 2025 | 3914.00p | 3922.00p | 3886.00p | 3894.00p | 1,511,715 |
| Jun 2, 2025 | 3858.00p | 3900.00p | 3854.00p | 3890.00p | 388,876 |
| May 30, 2025 | 3870.00p | 3884.00p | 3848.78p | 3862.00p | 3,279,364 |
| May 29, 2025 | 3874.00p | 3877.28p | 3830.00p | 3842.00p | 475,995 |
| May 28, 2025 | 3986.00p | 3998.00p | 3912.00p | 3936.00p | 692,109 |
| May 27, 2025 | 4092.00p | 4102.00p | 3984.00p | 3990.00p | 1,223,047 |
| May 23, 2025 | 4010.00p | 4024.00p | 3958.00p | 4008.00p | 5,390,532 |
| May 22, 2025 | 3992.00p | 4010.00p | 3972.00p | 4010.00p | 324,150 |
| May 21, 2025 | 3964.00p | 3994.00p | 3948.00p | 3994.00p | 394,801 |
| May 20, 2025 | 3944.00p | 3968.00p | 3936.00p | 3966.00p | 373,583 |
| May 19, 2025 | 3920.00p | 3950.00p | 3904.00p | 3950.00p | 1,523,109 |
| May 16, 2025 | 3890.00p | 3914.00p | 3871.04p | 3914.00p | 613,902 |
| May 15, 2025 | 3794.00p | 3874.00p | 3778.00p | 3874.00p | 622,916 |
| May 14, 2025 | 3744.00p | 3808.00p | 3728.00p | 3804.00p | 1,327,575 |
| May 13, 2025 | 3776.00p | 3816.00p | 3754.00p | 3772.00p | 378,856 |
| May 12, 2025 | 3814.00p | 3822.00p | 3700.00p | 3752.00p | 691,146 |
| May 9, 2025 | 3844.00p | 3848.00p | 3776.00p | 3808.00p | 532,085 |
| May 8, 2025 | 3920.00p | 3932.00p | 3826.00p | 3832.00p | 461,447 |
| May 7, 2025 | 3910.00p | 3916.00p | 3879.98p | 3892.00p | 482,498 |
| May 6, 2025 | 3870.00p | 3918.00p | 3870.00p | 3880.00p | 1,888,117 |
| May 2, 2025 | 3798.00p | 3884.00p | 3798.00p | 3862.00p | 835,422 |
| May 1, 2025 | 3862.00p | 3894.00p | 3830.00p | 3830.00p | 226,161 |
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 |
|---|---|---|
| Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
| Hochschild Mining PLC | 280.60 | 3.54 |
| Jupiter Fund Management PLC | 124.20 | 3.50 |
| Fresnillo PLC | 1,516.00 | 3.48 |
| BP PLC | 402.05 | 3.42 |
| Zigup PLC | 338.00 | 2.74 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Ssp Group PLC | 173.10 | -7.93 |
| Close Brothers Group PLC | 391.60 | -3.40 |
| Watches Of Switzerland Group PLC | 363.60 | -3.30 |
| Jd Sports Fashion PLC | 87.66 | -3.27 |
| Moonpig Group PLC | 209.50 | -3.23 |
| Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.