Molson Coors Beverage Company (0K2K.L) LSE

45.92

+1.3706(+3.08%)

Updated at November 07 07:06PM

Currency In USD

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	44.3	45.92	45.92	46.23	44.29	919
November 06, 2025	44.69	44.55	44.55	45.74	44.55	482
November 05, 2025	43.72	45.16	45.16	45.17	43.72	1,856
November 04, 2025	42.82	43.32	43.32	45.01	42.82	1,157
November 03, 2025	43.5	43.35	43.35	43.56	43.12	1,616
October 31, 2025	44.25	43.79	43.79	44.25	43	236
October 30, 2025	44.12	43.72	43.72	44.12	43.53	545
October 29, 2025	44.83	43.62	43.62	44.83	43.62	3,176
October 28, 2025	45	45.26	45.26	45.55	44.87	1,117
October 27, 2025	45.42	45.37	45.37	45.61	45.22	657
October 24, 2025	45.82	45.37	45.37	45.92	45.33	555
October 23, 2025	46.47	45.7	45.7	46.47	45.46	908
October 22, 2025	46.65	46.89	46.89	47.18	46.15	1,101
October 21, 2025	46.16	46.49	46.49	46.66	46.16	360
October 20, 2025	46.69	46.92	46.92	47.28	46.69	1,830
October 17, 2025	47.22	47.12	47.16	47.5	46.83	601
October 16, 2025	46.75	46.97	46.97	47.15	46.45	840
October 15, 2025	46.85	46.31	46.31	47.04	45.57	1,225
October 14, 2025	46.16	46.79	46.79	46.79	45.97	1,254
October 13, 2025	46.15	45.97	45.97	46.2	45.76	200
October 10, 2025	46.55	45.93	45.93	46.55	45.81	239
October 09, 2025	45.39	45.8	45.8	45.8	45.36	312
October 08, 2025	46.09	45.61	45.61	46.17	45.61	211
October 07, 2025	45.97	46.12	46.12	46.42	45.97	4,247
October 06, 2025	46.11	46.06	46.06	46.16	45.74	398
October 03, 2025	46.01	46.3	46.21	46.37	46.01	447
October 02, 2025	46.05	45.97	45.97	46.67	45.93	499
October 01, 2025	45.1	45.83	45.83	45.97	45.1	1,908
September 30, 2025	46	45.12	45.12	46	44.56	927
September 29, 2025	44.91	45.61	45.61	45.61	44.81	1,335
September 26, 2025	44.85	44.87	44.87	45.07	44.49	2,224
September 25, 2025	45.65	44.5	44.5	45.9	44.5	1,242
September 24, 2025	44.25	44.96	44.96	45.07	44.25	2,349
September 23, 2025	45.3	44.17	44.17	45.49	44.12	2,826
September 22, 2025	46.37	45.44	45.44	46.54	45.34	3,288
September 19, 2025	47.16	46.38	46.38	47.32	46.37	1,094
September 18, 2025	47.27	46.97	46.97	47.27	46.5	405
September 17, 2025	47.81	47.63	47.63	47.81	47.29	321
September 16, 2025	47.95	47.28	47.28	47.95	47.01	1,828
September 15, 2025	48.53	47.91	47.91	48.53	47.91	530
September 12, 2025	48.59	48.36	48.36	48.7	48.08	18,266
September 11, 2025	49.84	49.05	49.05	49.84	48.9	142
September 10, 2025	49.16	48.86	48.86	49.16	48.6	351
September 09, 2025	50.09	49.58	49.58	50.09	49.5	161
September 08, 2025	50	49.64	49.64	50	49.64	1,763
September 05, 2025	49.3	50.18	50.18	50.61	49.3	156
September 04, 2025	49.76	49.59	49.59	49.99	49.55	549
September 03, 2025	50	50.05	50.05	50.08	49.78	132
September 02, 2025	50.12	50.06	50.06	50.12	49	703
August 29, 2025	50.47	50.26	50.26	50.84	50.2	408
August 28, 2025	51.44	49.84	49.84	51.44	49.84	1,852
August 27, 2025	50.27	50.79	50.79	50.86	50.13	185
August 26, 2025	51.27	50.41	50.41	51.27	50.29	425
August 22, 2025	51.59	52.75	52.75	52.75	51.59	136
August 21, 2025	50.8	51.6	51.6	51.6	50.8	155
August 20, 2025	51.87	51.47	51.47	51.94	51.47	653
August 19, 2025	51.14	51.6	51.6	52.15	51.1	7,625
August 18, 2025	51.23	51.46	51.46	51.46	51.23	108
August 15, 2025	51.53	51.57	51.57	51.57	51.23	44
August 14, 2025	51.3	51.21	51.21	51.36	50.64	80