NASDAQ : CCEP
Coca-Cola Europacific Partners PLC — Price history
Consumer Staples · Beverages - Non-Alcoholic · United Kingdom
Last price 110.94 USD (Oct 29, 2026, 4:00 PM EDT) · Market cap 48.89B
Overview · Financial statements · Key statistics · Dividends · Company profile · Price history · Reports
Price history
Coca-Cola Europacific Partners PLC (CCEP) closed at 115.235 USD on 2026-11-02. Daily open, high, low, close and volume for recent sessions:
| Date | Open | High | Low | Close | Volume | Change |
|---|---|---|---|---|---|---|
| 2026-11-02 | 114.58 | 115.29 | 114.22 | 115.235 | 472,534 | +1.78% |
| 2026-10-30 | 113 | 114.59 | 112.53 | 113.22 | 2,545,049 | +2.06% |
| 2026-10-29 | 112.22 | 112.29 | 109.65 | 110.94 | 1,897,462 | -0.16% |
| 2026-10-28 | 110.4 | 111.71 | 110.34 | 111.12 | 1,168,102 | +0.21% |
| 2026-10-27 | 111.18 | 111.74 | 110.49 | 110.89 | 1,190,461 | -1.25% |
| 2026-10-26 | 111.11 | 112.55 | 110.93 | 112.29 | 1,322,074 | +1.31% |
| 2026-10-23 | 113.57 | 114.17 | 110.78 | 110.84 | 1,623,222 | -2.97% |
| 2026-10-22 | 111.26 | 114.55 | 111.158 | 114.23 | 2,258,081 | +3.57% |
| 2026-10-21 | 112.57 | 113.08 | 110.22 | 110.29 | 2,041,502 | -2.75% |
| 2026-10-20 | 112.82 | 113.51 | 112.16 | 113.41 | 2,343,057 | +1.38% |
| 2026-10-19 | 111.94 | 112.32 | 111.195 | 111.87 | 1,455,840 | -0.47% |
| 2026-10-16 | 110.78 | 112.48 | 110.749 | 112.4 | 1,984,242 | +2.40% |
| 2026-10-15 | 109.85 | 110.96 | 109.425 | 109.77 | 1,772,981 | +2.38% |
| 2026-10-14 | 106 | 107.27 | 105.41 | 107.22 | 1,527,849 | +1.75% |
| 2026-10-13 | 106.37 | 106.73 | 105.1 | 105.38 | 1,157,842 | +0.29% |
| 2026-10-12 | 104.91 | 105.13 | 103.945 | 105.08 | 929,545 | +0.80% |
| 2026-10-09 | 103.26 | 104.625 | 102.99 | 104.25 | 2,898,508 | +0.59% |
| 2026-10-08 | 101.27 | 104.07 | 100.92 | 103.64 | 1,993,678 | +2.76% |
| 2026-10-07 | 102.12 | 102.5 | 100.46 | 100.86 | 989,861 | -0.84% |
| 2026-10-06 | 101.8 | 103.265 | 101.59 | 101.71 | 1,482,588 | +0.24% |
| 2026-10-05 | 100.71 | 101.55 | 100.06 | 101.47 | 2,157,761 | +0.41% |
| 2026-10-02 | 103.05 | 103.07 | 100.74 | 101.06 | 2,198,818 | +0.27% |
| 2026-10-01 | 101.14 | 101.41 | 100.3 | 100.79 | 1,465,339 | -0.90% |
| 2026-09-30 | 102.955 | 103.05 | 101.57 | 101.71 | 1,659,342 | -0.57% |
| 2026-09-29 | 101.4 | 102.68 | 101.28 | 102.29 | 1,258,607 | -0.56% |
| 2026-09-28 | 100.97 | 103.04 | 100.84 | 102.87 | 1,557,820 | +1.12% |
| 2026-09-25 | 100.19 | 102.25 | 99.84 | 101.73 | 1,301,624 | +1.42% |
| 2026-09-24 | 100.685 | 101.37 | 100.05 | 100.31 | 1,657,722 | +0.62% |
| 2026-09-23 | 101.87 | 102.45 | 99 | 99.69 | 1,998,880 | -2.56% |
| 2026-09-22 | 101.71 | 102.805 | 101.38 | 102.31 | 1,946,420 | +1.77% |
| 2026-09-21 | 99.77 | 101.07 | 99.413 | 100.53 | 1,490,167 | +0.76% |
| 2026-09-18 | 99.735 | 100.68 | 99.36 | 99.77 | 4,908,136 | -0.71% |
| 2026-09-17 | 103.32 | 103.62 | 100.14 | 100.48 | 3,065,229 | -2.19% |
| 2026-09-16 | 103.32 | 103.79 | 102.5 | 102.73 | 2,378,465 | -0.27% |
| 2026-09-15 | 103.77 | 104 | 102.89 | 103.01 | 1,219,211 | -1.59% |
| 2026-09-14 | 104.785 | 105.2 | 104.36 | 104.67 | 1,133,954 | +1.85% |
| 2026-09-11 | 104.24 | 104.47 | 102.45 | 102.77 | 1,347,436 | -0.11% |
| 2026-09-10 | 103.8 | 105.025 | 102.84 | 102.88 | 1,853,808 | -0.91% |
| 2026-09-09 | 105.74 | 105.955 | 103.64 | 103.82 | 1,312,634 | -2.56% |
| 2026-09-08 | 105.5 | 107.66 | 105.5 | 106.55 | 1,595,513 | +0.75% |
| 2026-09-04 | 107.58 | 107.61 | 105.58 | 105.76 | 2,277,409 | -3.11% |
| 2026-09-03 | 107.92 | 109.28 | 107.82 | 109.15 | 955,165 | +1.27% |
| 2026-09-02 | 107.95 | 108.39 | 107.05 | 107.78 | 1,325,912 | +0.17% |
| 2026-09-01 | 108.06 | 108.61 | 107.13 | 107.6 | 1,326,230 | -0.39% |
| 2026-08-31 | 109.03 | 109.05 | 107.795 | 108.02 | 1,520,934 | -0.99% |
| 2026-08-28 | 108.15 | 109.15 | 108.08 | 109.1 | 1,099,339 | +1.66% |
| 2026-08-27 | 107.47 | 107.823 | 106.71 | 107.32 | 1,052,417 | -1.53% |
| 2026-08-26 | 110.46 | 110.54 | 108.828 | 108.99 | 1,299,577 | -0.78% |
| 2026-08-25 | 109.85 | 110.275 | 109.39 | 109.85 | 1,336,621 | -0.25% |
| 2026-08-24 | 109.21 | 110.57 | 109.13 | 110.12 | 1,903,625 | +1.96% |
| 2026-08-21 | 107.35 | 108.62 | 107.172 | 108 | 1,011,964 | +1.08% |
| 2026-08-20 | 106.49 | 107.83 | 106.385 | 106.85 | 1,312,039 | +0.16% |
| 2026-08-19 | 107.88 | 108.61 | 106.515 | 106.68 | 2,066,563 | -0.76% |
| 2026-08-18 | 106.81 | 108.25 | 106.535 | 107.5 | 1,715,629 | +1.83% |
| 2026-08-17 | 106.74 | 106.84 | 105.235 | 105.57 | 1,609,769 | -1.92% |
| 2026-08-14 | 107.11 | 108.18 | 107.11 | 107.64 | 1,280,388 | +0.15% |
| 2026-08-13 | 106.82 | 107.59 | 106.71 | 107.48 | 2,237,203 | +0.37% |
| 2026-08-12 | 106.225 | 107.62 | 105.79 | 107.08 | 2,179,225 | +0.54% |
| 2026-08-11 | 105.44 | 106.54 | 104.57 | 106.51 | 1,946,656 | +0.45% |
| 2026-08-10 | 106.65 | 107.91 | 105.33 | 106.03 | 1,495,275 | -2.09% |
| 2026-08-07 | 107.838 | 108.45 | 107.145 | 108.29 | 1,207,216 | +0.04% |
| 2026-08-06 | 109.75 | 110.155 | 107.375 | 108.25 | 1,611,243 | -0.30% |
| 2026-08-05 | 107.44 | 108.74 | 106.68 | 108.58 | 2,155,123 | +2.31% |
| 2026-08-04 | 104.96 | 106.675 | 102.59 | 106.13 | 3,583,505 | -1.90% |
| 2026-08-03 | 110.07 | 110.82 | 107.27 | 108.19 | 2,366,786 | -1.16% |
| 2026-07-31 | 110.595 | 110.81 | 109.15 | 109.46 | 2,653,252 | -2.01% |
| 2026-07-30 | 110.64 | 111.86 | 110.29 | 111.71 | 2,328,885 | +0.55% |
| 2026-07-29 | 110.75 | 111.755 | 110.35 | 111.1 | 3,642,224 | -0.31% |
| 2026-07-28 | 111.515 | 113.67 | 110.335 | 111.45 | 2,615,215 | +2.53% |
| 2026-07-27 | 105.51 | 108.85 | 105.51 | 108.7 | 1,716,315 | +3.42% |
| 2026-07-24 | 104.12 | 105.43 | 104.12 | 105.11 | 1,313,062 | +1.44% |
| 2026-07-23 | 103.655 | 104.68 | 102.94 | 103.62 | 2,169,322 | -2.13% |
| 2026-07-22 | 107.165 | 107.41 | 105.43 | 105.88 | 1,831,386 | +0.66% |
| 2026-07-21 | 105.66 | 106.24 | 105.07 | 105.19 | 1,753,484 | -0.90% |
| 2026-07-20 | 104.51 | 106.34 | 104.433 | 106.14 | 1,577,410 | +0.91% |
| 2026-07-17 | 106.83 | 107.44 | 103.75 | 105.18 | 1,730,954 | -0.82% |
| 2026-07-16 | 104.69 | 106.81 | 102.61 | 106.05 | 2,802,699 | +1.49% |
| 2026-07-15 | 105.08 | 105.915 | 104.035 | 104.49 | 1,031,606 | -0.96% |
| 2026-07-14 | 106.09 | 107.085 | 105.28 | 105.5 | 1,175,282 | -0.47% |
| 2026-07-13 | 105.88 | 107.43 | 105.53 | 106 | 1,377,881 | +0.15% |
| 2026-07-10 | 104.92 | 106.6 | 104.92 | 105.84 | 1,285,626 | +0.71% |
| 2026-07-09 | 104.59 | 105.28 | 104.15 | 105.09 | 2,053,143 | -0.32% |
| 2026-07-08 | 107.06 | 107.29 | 105.31 | 105.43 | 1,634,327 | -1.00% |
| 2026-07-07 | 108.74 | 109.5 | 106.05 | 106.5 | 1,659,725 | -0.44% |
| 2026-07-06 | 106.205 | 107.23 | 105.445 | 106.97 | 2,020,522 | +0.34% |
| 2026-07-02 | 107.345 | 108.07 | 106.2 | 106.61 | 2,633,834 | +0.48% |
| 2026-07-01 | 104.02 | 106.485 | 103.76 | 106.1 | 2,909,571 | +6.03% |
| 2026-06-30 | 100.935 | 101.465 | 99.5 | 100.07 | 2,335,583 | -1.29% |
| 2026-06-29 | 101.38 | 102.73 | 100.21 | 101.38 | 1,942,477 | -0.21% |
| 2026-06-26 | 100.1 | 101.88 | 99.93 | 101.59 | 2,333,576 | +2.00% |
| 2026-06-25 | 98.86 | 100.72 | 98.86 | 99.6 | 1,727,165 | +0.81% |
| 2026-06-24 | 98.94 | 99.85 | 98.58 | 98.8 | 2,169,511 | +1.05% |
| 2026-06-23 | 98.66 | 98.74 | 97.028 | 97.77 | 1,969,693 | +0.81% |
| 2026-06-22 | 96.25 | 98.07 | 95.96 | 96.98 | 1,457,156 | +0.05% |
| 2026-06-18 | 97.33 | 97.83 | 96.69 | 96.93 | 3,018,440 | -0.20% |
| 2026-06-17 | 98.55 | 99.08 | 96.62 | 97.12 | 1,701,107 | -2.14% |
| 2026-06-16 | 99.7 | 100.422 | 98.72 | 99.24 | 1,680,787 | -0.17% |
| 2026-06-15 | 99.34 | 100.15 | 98.92 | 99.41 | 1,558,708 | +0.07% |
| 2026-06-12 | 99.06 | 99.645 | 97.9 | 99.34 | 1,439,753 | +1.69% |
| 2026-06-11 | 97.54 | 98.45 | 97.12 | 97.69 | 2,109,489 | +0.18% |
| 2026-06-10 | 97.17 | 98.88 | 96.91 | 97.51 | 1,832,260 | +0.66% |
| 2026-06-09 | 96.23 | 97.894 | 95.9 | 96.87 | 1,876,775 | +1.70% |
| 2026-06-08 | 94.505 | 95.475 | 94.4 | 95.25 | 2,372,267 | +0.54% |
| 2026-06-05 | 92.93 | 95.53 | 92.63 | 94.74 | 3,254,423 | +2.96% |
| 2026-06-04 | 94.11 | 94.8 | 91.98 | 92.02 | 3,361,643 | -0.42% |
| 2026-06-03 | 90.48 | 92.865 | 90.315 | 92.41 | 2,313,116 | +1.55% |
| 2026-06-02 | 89.58 | 91.57 | 89.42 | 91 | 1,432,377 | +1.46% |
| 2026-06-01 | 89.52 | 90.46 | 89.24 | 89.69 | 1,851,505 | -1.10% |
| 2026-05-29 | 91.71 | 92.06 | 90.52 | 90.69 | 2,679,441 | -1.73% |
| 2026-05-28 | 93.95 | 94.18 | 92.25 | 92.29 | 1,959,136 | -2.54% |
| 2026-05-27 | 94.475 | 95.5 | 94.15 | 94.7 | 1,867,152 | +1.38% |
| 2026-05-26 | 94.21 | 94.58 | 92.55 | 93.41 | 1,597,978 | -0.75% |
| 2026-05-22 | 93.91 | 94.38 | 93.03 | 94.12 | 1,470,851 | -0.03% |
| 2026-05-21 | 93.12 | 94.665 | 91.925 | 94.15 | 2,343,319 | +0.93% |
| 2026-05-20 | 91.76 | 93.92 | 91.25 | 93.28 | 1,411,442 | +1.55% |
| 2026-05-19 | 92.21 | 92.89 | 91.08 | 91.86 | 1,820,048 | -0.60% |
| 2026-05-18 | 90.04 | 92.53 | 89.94 | 92.41 | 2,518,156 | +3.41% |
| 2026-05-15 | 90.295 | 90.36 | 89.3 | 89.36 | 1,367,750 | -0.57% |
| 2026-05-14 | 91.62 | 92.69 | 90.6 | 90.83 | 1,021,793 | -0.65% |
| 2026-05-13 | 92 | 92.98 | 91.03 | 91.42 | 2,458,979 | -1.61% |