Coca-Cola Consolidated, Inc. - 0I0T.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	178.15	180.68	180.68	184.44	171	156
February 19, 2026	168.7	178.04	178.04	181.42	168	826
February 18, 2026	167.25	168.97	168.97	169.4	161.2	1,789
February 17, 2026	165	163.29	163.29	166.86	159.01	386
February 13, 2026	162	163.78	163.78	164	160	91
February 12, 2026	160	165.6	165.6	165.6	159.5	357
February 11, 2026	156.66	157.57	157.57	157.88	155.6	193
February 10, 2026	154.29	155.2	155.2	155.2	152.99	99
February 09, 2026	158.34	154.27	154.27	158.7	153.53	144
February 06, 2026	157	157.98	157.98	160	155	66
February 05, 2026	148.98	155.24	155.24	155.24	148	137
February 04, 2026	157.58	150.02	150.02	157.58	148.96	834
February 03, 2026	153.28	155.69	155.69	156.09	153.28	295
February 02, 2026	151.76	154.16	154.16	154.97	151.76	143
January 30, 2026	148.57	150.58	150.58	150.58	147	80
January 29, 2026	146.55	149.46	149.46	151.31	146.55	97
January 28, 2026	149.11	148	148	150.3	148	195
January 27, 2026	148	150.25	150.25	151	148	2,538
January 26, 2026	150.5	149.35	149.35	151.41	149.32	175
January 23, 2026	149	150.05	150.05	150.05	148.75	207
January 22, 2026	153.54	151	151	154.08	149.94	158
January 21, 2026	153.11	154.6	154.35	155.22	153.04	179
January 20, 2026	151.52	153.66	153.41	153.66	150.9	192
January 16, 2026	150.36	151.4	151.15	151.4	147.34	282
January 15, 2026	152.47	150.77	150.77	152.83	150.45	78
January 14, 2026	152.13	152.3	152.53	154.44	151.5	370
January 13, 2026	150.72	151.18	151.18	151.37	148.58	75
January 12, 2026	150.52	149.9	149.9	151.15	149.24	793
January 09, 2026	149.5	150.52	150.52	150.55	149.01	158
January 08, 2026	147.64	149.04	149.04	150.3	147.05	253
January 07, 2026	146.49	147.45	147.45	148.39	145.37	111
January 06, 2026	148.01	145.62	145.62	149.1	143	814
January 05, 2026	148.73	150.67	150.67	150.89	148.53	254
January 02, 2026	153.3	150.56	150.55	154.49	149.53	605
December 31, 2025	153.81	154.42	154.42	155.72	153.81	156
December 30, 2025	154.3	154.17	154.38	155.23	153.57	120
December 29, 2025	160.99	155.82	155.82	160.99	150.74	1,307
December 24, 2025	163	162.65	162.65	163.92	161.82	57
December 23, 2025	164.25	163.37	163.37	164.25	163.01	96
December 22, 2025	165.68	165.15	165.15	165.83	163.56	188
December 19, 2025	167.5	165.4	165.4	169.45	165.4	178
December 18, 2025	163.61	164.96	164.96	164.96	163.43	36
December 17, 2025	162.63	163.51	163.51	163.51	160.5	78
December 16, 2025	166.43	161.92	161.92	166.43	161.4	116
December 15, 2025	165.91	166.72	166.72	168.32	165.9	231
December 12, 2025	160.98	164.69	164.69	165.13	160.98	421
December 11, 2025	163.56	161.63	161.63	164.21	161.63	131
December 10, 2025	163.83	162.99	162.99	165.05	159.24	386
December 09, 2025	166.94	164.67	164.67	167.13	163	120
December 08, 2025	167.05	164.57	164.57	167.64	163.33	417
December 05, 2025	165.34	167	167	167.17	165.34	139
December 04, 2025	164.23	165.13	165.13	165.31	164.23	125
December 03, 2025	163	164.38	164.38	164.45	163	174
December 02, 2025	162.23	160.61	160.61	162.72	160.61	624
December 01, 2025	161.58	164.96	164.96	165.09	161.58	898
November 28, 2025	163.91	163.32	163.32	164.6	162.27	224
November 26, 2025	164	164.96	164.96	165.58	162.85	143
November 25, 2025	162.38	161.31	161.31	165.92	160.9	156
November 24, 2025	161.51	162.61	162.61	163.75	160.5	87
November 21, 2025	163.86	162.87	162.87	164.77	162.85	166

Coca-Cola Consolidated, Inc. (0I0T.L) LSE