Coca-Cola Europacific Partners PLC - CCEP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	6,790	6,950	6,950	6,960	6,740	178,264
November 06, 2025	6,810	6,710	6,710	6,826.13	6,630	297,180
November 05, 2025	6,750	6,830	6,830	6,910	6,624.7	387,782
November 04, 2025	6,590	6,680	6,680	6,680	6,590	316,734
November 03, 2025	6,790	6,600	6,600	6,810	6,580	205,608
October 31, 2025	6,790	6,810	6,810	6,820	6,700	133,910
October 30, 2025	6,770	6,820	6,820	6,830	6,700	220,152
October 29, 2025	6,950	6,820	6,820	6,990	6,760	195,711
October 28, 2025	6,850	6,960	6,960	6,984.45	6,850	178,594
October 27, 2025	6,940	6,850	6,850	6,940	6,830	127,607
October 24, 2025	6,890	6,880	6,880	6,900	6,810	62,280
October 23, 2025	6,900	6,910	6,910	6,970	6,880	86,924
October 22, 2025	6,840	6,930	6,930	6,952.64	6,840	135,288
October 21, 2025	6,750	6,810	6,810	6,850	6,670	149,423
October 20, 2025	6,690	6,720	6,720	6,770	6,690	81,390
October 17, 2025	6,740	6,760	6,760	6,763.36	6,630	188,204
October 16, 2025	6,670	6,710	6,710	6,710	6,590	200,847
October 15, 2025	6,720	6,670	6,670	6,750	6,650	177,071
October 14, 2025	6,650	6,630	6,630	6,700	6,590	133,511
October 13, 2025	6,640	6,630	6,630	6,700	6,580	118,030
October 10, 2025	6,630	6,620	6,620	6,681.8	6,590	138,689
October 09, 2025	6,550	6,610	6,610	6,610	6,510	130,978
October 08, 2025	6,600	6,600	6,600	6,600	6,540	95,814
October 07, 2025	6,530	6,550	6,550	6,550	6,460	146,109
October 06, 2025	6,480	6,510	6,510	6,580	6,450	122,271
October 03, 2025	6,550	6,450	6,450	6,570	6,440	123,276
October 02, 2025	6,810	6,580	6,580	6,830	6,570	192,972
October 01, 2025	6,660	6,770	6,770	6,783.79	6,660	153,875
September 30, 2025	6,690	6,740	6,740	6,790	6,660	181,725
September 29, 2025	6,710	6,690	6,690	6,716.63	6,530	184,795
September 26, 2025	6,760	6,620	6,620	6,760	6,600	163,814
September 25, 2025	6,600	6,700	6,700	6,750	6,600	126,150
September 24, 2025	6,650	6,680	6,680	6,700	6,560	90,976
September 23, 2025	6,560	6,580	6,580	6,590	6,510	101,962
September 22, 2025	6,570	6,540	6,540	6,650	6,540	76,957
September 19, 2025	6,640	6,650	6,650	6,690	6,590	620,848
September 18, 2025	6,640	6,620	6,620	6,681.81	6,610	121,948
September 17, 2025	6,520	6,640	6,640	6,640	6,490	136,280
September 16, 2025	6,540	6,430	6,430	6,540	6,420	130,980
September 15, 2025	6,640	6,570	6,570	6,640	6,550	124,776
September 12, 2025	6,650	6,620	6,620	6,700	6,620	138,825
September 11, 2025	6,600	6,670	6,670	6,670	6,550	236,429
September 10, 2025	6,600	6,560	6,560	6,760	6,540	163,614
September 09, 2025	6,680	6,730	6,730	6,780	6,600	136,513
September 08, 2025	6,560	6,580	6,580	6,600	6,480	115,579
September 05, 2025	6,490	6,540	6,540	6,560	6,440	119,063
September 04, 2025	6,580	6,490	6,490	6,580	6,450	110,588
September 03, 2025	6,480	6,470	6,470	6,550	6,430	159,398
September 02, 2025	6,560	6,520	6,520	6,640	6,520	139,610
September 01, 2025	6,590	6,540	6,540	6,620	6,540	64,131
August 29, 2025	6,550	6,590	6,590	6,630	6,520	95,234
August 28, 2025	6,590	6,540	6,540	6,590	6,520	110,651
August 27, 2025	6,680	6,560	6,560	6,690	6,560	143,450
August 26, 2025	6,570	6,650	6,650	6,682.36	6,570	124,278
August 22, 2025	6,840	6,710	6,710	6,840	6,680	194,952
August 21, 2025	6,900	6,830	6,830	6,900	6,830	87,138
August 20, 2025	6,690	6,840	6,840	6,850	6,660	127,311
August 19, 2025	6,800	6,640	6,640	6,800	6,630	124,000
August 18, 2025	6,750	6,690	6,690	6,750	6,690	61,676
August 15, 2025	6,740	6,730	6,730	6,770	6,660	137,997

Coca-Cola Europacific Partners PLC (CCEP.L) LSE