The Coca-Cola Company (LON:0QZK)
London
· Delayed Price · Currency is GBP · Price in USD 70.31
-0.32 (-0.46%)
At close: Dec 5, 2025
The Coca-Cola Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 70.50 | 70.71 | 70.25 | 70.51 | 70.51 | -0.17% | 9,197 |
| Dec 4, 2025 | 70.84 | 71.33 | 70.59 | 70.63 | 70.63 | -0.27% | 22,862 |
| Dec 3, 2025 | 70.71 | 71.39 | 70.60 | 70.82 | 70.82 | 0.43% | 23,620 |
| Dec 2, 2025 | 72.50 | 72.50 | 70.44 | 70.52 | 70.52 | -2.22% | 73,142 |
| Dec 1, 2025 | 72.83 | 73.01 | 72.00 | 72.12 | 72.12 | -1.35% | 46,273 |
| Nov 28, 2025 | 73.15 | 73.22 | 71.70 | 73.11 | 72.60 | 0.32% | 20,242 |
| Nov 26, 2025 | 72.67 | 73.02 | 72.00 | 72.88 | 72.37 | 1.01% | 19,743 |
| Nov 25, 2025 | 72.38 | 73.00 | 72.15 | 72.15 | 71.65 | 0.07% | 43,746 |
| Nov 24, 2025 | 71.81 | 73.20 | 71.60 | 72.10 | 71.60 | -1.29% | 43,773 |
| Nov 21, 2025 | 71.19 | 73.17 | 71.03 | 73.04 | 72.53 | 2.51% | 50,200 |
| Nov 20, 2025 | 70.85 | 71.26 | 70.55 | 71.25 | 70.75 | -0.07% | 49,081 |
| Nov 19, 2025 | 71.11 | 71.44 | 70.83 | 71.30 | 70.80 | 0.13% | 17,959 |
| Nov 18, 2025 | 70.72 | 71.27 | 70.46 | 71.21 | 70.71 | 0.03% | 28,883 |
| Nov 17, 2025 | 71.25 | 72.68 | 70.88 | 71.19 | 70.69 | 0.45% | 21,688 |
| Nov 14, 2025 | 71.00 | 71.64 | 70.60 | 70.87 | 70.38 | -0.99% | 26,472 |
| Nov 13, 2025 | 71.29 | 71.75 | 71.02 | 71.58 | 71.08 | -0.25% | 22,035 |
| Nov 12, 2025 | 71.43 | 71.97 | 71.14 | 71.76 | 71.26 | 0.22% | 24,882 |
| Nov 11, 2025 | 70.42 | 71.60 | 70.27 | 71.60 | 71.10 | 1.98% | 48,779 |
| Nov 10, 2025 | 70.01 | 70.38 | 69.48 | 70.21 | 69.72 | -0.33% | 44,030 |
| Nov 7, 2025 | 69.00 | 70.86 | 68.96 | 70.44 | 69.95 | 2.52% | 46,939 |
| Nov 6, 2025 | 68.55 | 69.04 | 67.95 | 68.71 | 68.23 | 0.62% | 33,469 |
| Nov 5, 2025 | 68.55 | 68.90 | 68.19 | 68.29 | 67.81 | -0.12% | 24,787 |
| Nov 4, 2025 | 68.11 | 68.69 | 68.04 | 68.37 | 67.89 | 0.77% | 31,925 |
| Nov 3, 2025 | 69.01 | 69.87 | 67.68 | 67.85 | 67.38 | -1.38% | 51,448 |
| Oct 31, 2025 | 68.72 | 68.93 | 67.89 | 68.80 | 68.32 | -0.25% | 30,477 |
| Oct 30, 2025 | 68.55 | 69.29 | 68.20 | 68.97 | 68.49 | 0.88% | 32,134 |
| Oct 29, 2025 | 70.00 | 70.16 | 68.15 | 68.37 | 67.89 | -2.65% | 69,329 |
| Oct 28, 2025 | 70.06 | 70.90 | 69.91 | 70.23 | 69.74 | 0.47% | 36,750 |
| Oct 27, 2025 | 69.60 | 69.93 | 69.25 | 69.90 | 69.41 | 0.03% | 33,796 |
| Oct 24, 2025 | 69.95 | 70.20 | 69.72 | 69.88 | 69.39 | 0.13% | 18,387 |
| Oct 23, 2025 | 70.80 | 70.99 | 69.72 | 69.79 | 69.30 | -2.02% | 35,718 |
| Oct 22, 2025 | 70.97 | 71.60 | 70.52 | 71.23 | 70.73 | -0.03% | 42,430 |
| Oct 21, 2025 | 68.55 | 71.26 | 68.38 | 71.25 | 70.75 | 4.04% | 142,306 |
| Oct 20, 2025 | 68.39 | 68.80 | 67.92 | 68.48 | 68.00 | 0.29% | 45,096 |
| Oct 17, 2025 | 67.57 | 68.38 | 67.38 | 68.28 | 67.80 | 0.89% | 36,952 |
| Oct 16, 2025 | 67.05 | 68.09 | 66.99 | 67.68 | 67.21 | 0.50% | 37,537 |
| Oct 15, 2025 | 67.40 | 67.72 | 67.15 | 67.34 | 66.87 | 0.18% | 30,688 |
| Oct 14, 2025 | 66.73 | 67.31 | 66.53 | 67.22 | 66.75 | 0.93% | 25,447 |
| Oct 13, 2025 | 66.71 | 66.98 | 65.30 | 66.60 | 66.13 | -0.48% | 45,147 |
| Oct 10, 2025 | 66.37 | 67.37 | 66.37 | 66.92 | 66.45 | 1.14% | 45,389 |
| Oct 9, 2025 | 66.28 | 66.80 | 65.98 | 66.17 | 65.71 | 0.04% | 32,938 |
| Oct 8, 2025 | 66.66 | 66.97 | 66.08 | 66.14 | 65.68 | -1.22% | 29,186 |
| Oct 7, 2025 | 66.10 | 67.25 | 65.88 | 66.96 | 66.49 | 1.49% | 39,229 |
| Oct 6, 2025 | 67.00 | 68.00 | 65.90 | 65.98 | 65.51 | -1.35% | 49,008 |
| Oct 3, 2025 | 66.14 | 66.97 | 66.05 | 66.88 | 66.41 | 1.34% | 38,219 |
| Oct 2, 2025 | 66.75 | 66.83 | 65.88 | 66.00 | 65.54 | -0.90% | 26,801 |
| Oct 1, 2025 | 66.42 | 66.81 | 66.17 | 66.60 | 66.13 | 0.06% | 43,607 |
| Sep 30, 2025 | 66.08 | 66.62 | 65.96 | 66.56 | 66.09 | 1.05% | 30,325 |
| Sep 29, 2025 | 66.02 | 66.09 | 65.36 | 65.87 | 65.41 | 0.26% | 37,288 |
| Sep 26, 2025 | 66.02 | 66.32 | 65.67 | 65.70 | 65.24 | -0.45% | 23,747 |