Coca-Cola Europacific Partners PLC (LON:CCEP)
London
· Delayed Price · Currency is GBP · Price in GBX 6,830.00
0.00 (0.00%)
At close: Dec 5, 2025
LON:CCEP Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6,800.00 | 6,840.00 | 6,780.00 | 6,830.00 | 6,830.00 | - | 104,103 |
| Dec 4, 2025 | 6,890.00 | 6,940.00 | 6,810.00 | 6,830.00 | 6,830.00 | -1.73% | 230,796 |
| Dec 3, 2025 | 7,010.00 | 7,020.00 | 6,950.00 | 6,950.00 | 6,950.00 | -0.86% | 130,798 |
| Dec 2, 2025 | 7,100.00 | 7,100.00 | 6,950.00 | 7,010.00 | 7,010.00 | 0.57% | 82,916 |
| Dec 1, 2025 | 6,960.00 | 6,980.00 | 6,900.00 | 6,970.00 | 6,970.00 | 0.29% | 121,903 |
| Nov 28, 2025 | 7,000.00 | 7,000.00 | 6,890.00 | 6,950.00 | 6,950.00 | 0.14% | 145,049 |
| Nov 27, 2025 | 6,970.00 | 6,970.00 | 6,890.00 | 6,940.00 | 6,940.00 | 0.43% | 62,790 |
| Nov 26, 2025 | 6,810.00 | 6,950.00 | 6,810.00 | 6,910.00 | 6,910.00 | -0.29% | 142,674 |
| Nov 25, 2025 | 6,810.00 | 6,940.00 | 6,810.00 | 6,930.00 | 6,930.00 | 1.61% | 227,063 |
| Nov 24, 2025 | 6,970.00 | 6,980.00 | 6,800.00 | 6,820.00 | 6,820.00 | -1.87% | 172,071 |
| Nov 21, 2025 | 6,880.00 | 7,030.00 | 6,780.00 | 6,950.00 | 6,950.00 | 1.76% | 190,638 |
| Nov 20, 2025 | 6,870.00 | 6,870.00 | 6,780.00 | 6,830.00 | 6,830.00 | - | 103,025 |
| Nov 19, 2025 | 6,840.00 | 6,890.00 | 6,820.00 | 6,830.00 | 6,830.00 | 0.29% | 181,946 |
| Nov 18, 2025 | 6,840.00 | 6,880.00 | 6,800.00 | 6,810.00 | 6,810.00 | -1.16% | 140,941 |
| Nov 17, 2025 | 6,860.00 | 6,900.00 | 6,810.00 | 6,890.00 | 6,890.00 | 0.73% | 118,038 |
| Nov 14, 2025 | 6,850.00 | 6,950.00 | 6,840.00 | 6,840.00 | 6,840.00 | -1.30% | 151,344 |
| Nov 13, 2025 | 7,060.00 | 7,070.00 | 6,930.00 | 6,930.00 | 6,930.00 | -2.81% | 153,557 |
| Nov 12, 2025 | 7,080.00 | 7,180.00 | 7,050.00 | 7,130.00 | 7,019.63 | 0.56% | 321,416 |
| Nov 11, 2025 | 6,970.00 | 7,090.00 | 6,920.00 | 7,090.00 | 6,980.25 | 3.05% | 258,587 |
| Nov 10, 2025 | 6,950.00 | 6,970.00 | 6,810.00 | 6,880.00 | 6,773.50 | -1.01% | 115,190 |
| Nov 7, 2025 | 6,790.00 | 6,960.00 | 6,740.00 | 6,950.00 | 6,842.42 | 3.58% | 184,296 |
| Nov 6, 2025 | 6,810.00 | 6,826.13 | 6,630.00 | 6,710.00 | 6,606.13 | -1.76% | 297,181 |
| Nov 5, 2025 | 6,750.00 | 6,910.00 | 6,624.70 | 6,830.00 | 6,724.28 | 2.25% | 387,783 |
| Nov 4, 2025 | 6,590.00 | 6,680.00 | 6,590.00 | 6,680.00 | 6,576.60 | 1.21% | 316,734 |
| Nov 3, 2025 | 6,790.00 | 6,810.00 | 6,580.00 | 6,600.00 | 6,497.84 | -3.08% | 205,608 |
| Oct 31, 2025 | 6,790.00 | 6,820.00 | 6,700.00 | 6,810.00 | 6,704.59 | -0.15% | 201,061 |
| Oct 30, 2025 | 6,770.00 | 6,830.00 | 6,700.00 | 6,820.00 | 6,714.43 | - | 220,153 |
| Oct 29, 2025 | 6,950.00 | 6,990.00 | 6,760.00 | 6,820.00 | 6,714.43 | -2.01% | 195,712 |
| Oct 28, 2025 | 6,850.00 | 6,984.45 | 6,850.00 | 6,960.00 | 6,852.26 | 1.61% | 188,595 |
| Oct 27, 2025 | 6,940.00 | 6,940.00 | 6,830.00 | 6,850.00 | 6,743.97 | -0.44% | 127,608 |
| Oct 24, 2025 | 6,890.00 | 6,900.00 | 6,810.00 | 6,880.00 | 6,773.50 | -0.43% | 62,281 |
| Oct 23, 2025 | 6,900.00 | 6,970.00 | 6,880.00 | 6,910.00 | 6,803.04 | -0.29% | 86,925 |
| Oct 22, 2025 | 6,840.00 | 6,952.64 | 6,830.00 | 6,930.00 | 6,822.73 | 1.76% | 135,291 |
| Oct 21, 2025 | 6,750.00 | 6,850.00 | 6,670.00 | 6,810.00 | 6,704.59 | 1.34% | 149,423 |
| Oct 20, 2025 | 6,690.00 | 6,780.00 | 6,690.00 | 6,720.00 | 6,615.98 | -0.59% | 81,391 |
| Oct 17, 2025 | 6,740.00 | 6,763.36 | 6,630.00 | 6,760.00 | 6,655.36 | 0.75% | 190,311 |
| Oct 16, 2025 | 6,670.00 | 6,710.00 | 6,590.00 | 6,710.00 | 6,606.13 | 0.60% | 200,848 |
| Oct 15, 2025 | 6,720.00 | 6,750.00 | 6,650.00 | 6,670.00 | 6,566.75 | 0.60% | 177,072 |
| Oct 14, 2025 | 6,650.00 | 6,700.00 | 6,590.00 | 6,630.00 | 6,527.37 | - | 160,187 |
| Oct 13, 2025 | 6,640.00 | 6,700.00 | 6,580.00 | 6,630.00 | 6,527.37 | 0.15% | 118,030 |
| Oct 10, 2025 | 6,630.00 | 6,681.80 | 6,590.00 | 6,620.00 | 6,517.53 | 0.15% | 138,688 |
| Oct 9, 2025 | 6,550.00 | 6,610.00 | 6,510.00 | 6,610.00 | 6,507.68 | 0.15% | 159,251 |
| Oct 8, 2025 | 6,600.00 | 6,600.00 | 6,540.00 | 6,600.00 | 6,497.84 | 0.76% | 135,640 |
| Oct 7, 2025 | 6,530.00 | 6,550.00 | 6,460.00 | 6,550.00 | 6,448.61 | 0.61% | 146,109 |
| Oct 6, 2025 | 6,480.00 | 6,580.00 | 6,450.00 | 6,510.00 | 6,409.23 | 0.93% | 122,273 |
| Oct 3, 2025 | 6,550.00 | 6,580.00 | 6,440.00 | 6,450.00 | 6,350.16 | -1.98% | 207,633 |
| Oct 2, 2025 | 6,810.00 | 6,830.00 | 6,570.00 | 6,580.00 | 6,478.15 | -2.81% | 192,974 |
| Oct 1, 2025 | 6,660.00 | 6,783.79 | 6,660.00 | 6,770.00 | 6,665.21 | 0.45% | 153,875 |
| Sep 30, 2025 | 6,690.00 | 6,790.00 | 6,650.00 | 6,740.00 | 6,635.67 | 0.75% | 181,726 |
| Sep 29, 2025 | 6,710.00 | 6,716.63 | 6,530.00 | 6,690.00 | 6,586.44 | 1.06% | 184,796 |