Australia markets open in 8 hours 37 minutes

Coca-Cola HBC AG (CCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,684.00-42.00 (-1.54%)
As of 04:07PM BST. Market open.
Time period:
03 Oct 2023 - 03 Oct 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 20242,726.002,726.002,662.002,684.002,684.00233,005
02 Oct 20242,642.002,726.002,620.002,726.002,726.00807,707
01 Oct 20242,674.002,690.002,628.002,638.002,638.00546,411
30 Sept 20242,692.002,702.002,654.002,664.002,664.00415,394
27 Sept 20242,684.002,716.002,678.002,710.002,710.00532,139
26 Sept 20242,714.002,722.002,678.002,694.002,694.00724,840
25 Sept 20242,680.002,698.002,674.002,692.002,692.001,447,501
24 Sept 20242,740.002,746.802,676.002,688.002,688.00621,368
23 Sept 20242,728.002,758.002,725.102,728.002,728.00479,493
20 Sept 20242,752.002,762.002,726.002,732.002,732.001,021,855
19 Sept 20242,792.002,798.002,752.002,764.002,764.00719,171
18 Sept 20242,794.002,808.002,772.002,772.002,772.00803,657
17 Sept 20242,828.002,830.002,794.002,798.002,798.00449,112
16 Sept 20242,800.002,812.002,798.002,802.002,802.00347,629
13 Sept 20242,826.002,826.002,804.002,808.002,808.00465,362
12 Sept 20242,822.002,824.002,800.002,816.002,816.00391,074
11 Sept 20242,844.002,852.002,800.002,802.002,802.00368,159
10 Sept 20242,854.002,880.002,844.002,846.002,846.00388,274
09 Sept 20242,834.002,876.002,828.002,876.002,876.00345,217
06 Sept 20242,844.002,856.002,812.002,816.002,816.00475,101
05 Sept 20242,830.002,860.002,820.002,854.002,854.00446,874
04 Sept 20242,808.002,836.002,800.002,830.002,830.00459,220
03 Sept 20242,818.002,830.002,798.002,820.002,820.00676,900
02 Sept 20242,816.002,826.002,802.002,820.002,820.00200,404
30 Aug 20242,800.002,832.002,796.002,820.002,820.001,477,409
29 Aug 20242,820.002,824.002,780.012,796.002,796.00333,209
28 Aug 20242,758.002,826.002,756.002,826.002,826.001,432,857
27 Aug 20242,722.002,746.002,716.002,742.002,742.001,078,037
23 Aug 20242,708.002,736.002,708.002,724.002,724.00272,433
22 Aug 20242,722.002,738.002,676.002,714.002,714.00456,252
21 Aug 20242,698.002,730.002,690.002,724.002,724.00402,134
20 Aug 20242,726.002,738.802,694.002,694.002,694.00320,092
19 Aug 20242,726.002,742.002,720.002,726.002,726.00511,749
16 Aug 20242,752.002,760.002,730.002,736.002,736.00400,645
15 Aug 20242,738.002,768.002,734.002,752.002,752.00329,999
14 Aug 20242,734.002,742.002,718.002,734.002,734.00950,293
13 Aug 20242,706.002,726.002,704.002,716.002,716.00308,946
12 Aug 20242,688.002,728.002,686.002,708.002,708.00421,585
09 Aug 20242,670.002,716.002,658.002,684.002,684.00564,941
08 Aug 20242,706.002,706.682,656.002,670.002,670.00824,191
07 Aug 20242,740.002,756.002,646.002,698.002,698.001,356,556
06 Aug 20242,694.002,748.002,688.002,740.002,740.00998,173
05 Aug 20242,800.002,842.002,684.002,694.002,694.003,010,380
02 Aug 20242,820.002,868.002,814.002,834.002,834.00591,632
01 Aug 20242,846.002,890.002,830.002,844.002,844.00352,755
31 July 20242,872.002,882.002,834.002,840.002,840.00659,904
30 July 20242,830.002,858.002,820.002,852.002,852.00270,544
29 July 20242,844.002,854.002,818.002,836.002,836.001,101,001
26 July 20242,810.002,856.002,810.002,846.002,846.00375,723
25 July 20242,788.002,822.002,778.002,816.002,816.00556,192
24 July 20242,756.002,794.002,756.002,794.002,794.00328,914
23 July 20242,782.002,800.002,774.002,786.002,786.00346,505
22 July 20242,770.002,800.002,765.322,794.002,794.00508,941
19 July 20242,750.002,756.002,714.002,756.002,756.00417,666
18 July 20242,748.002,770.002,714.002,770.002,770.00357,806
17 July 20242,690.002,742.002,684.002,732.002,732.00381,544
16 July 20242,656.002,700.002,656.002,690.002,690.00360,988
15 July 20242,716.002,722.002,682.002,682.002,682.00871,961
12 July 20242,704.002,728.972,682.002,722.002,722.00494,727
11 July 20242,698.002,713.072,662.002,698.002,698.00672,829
10 July 20242,708.002,724.002,700.002,700.002,700.00429,523
09 July 20242,724.002,750.002,660.002,702.002,702.00497,179
08 July 20242,684.002,744.002,678.002,728.002,728.00829,599
05 July 20242,704.002,718.002,678.002,678.002,678.004,187,798
04 July 20242,686.002,722.002,682.002,694.002,694.00291,934
03 July 20242,696.002,699.642,600.002,682.002,682.002,975,982
02 July 20242,682.002,699.662,674.002,684.002,684.00461,220
01 July 20242,708.002,720.002,676.002,692.002,692.00412,192
28 June 20242,722.002,736.002,690.002,698.002,698.00402,696
27 June 20242,746.002,754.002,713.452,718.002,718.00386,840
26 June 20242,780.002,786.002,724.002,742.002,742.00596,163
25 June 20242,730.002,746.002,712.002,730.002,730.001,429,371
24 June 20242,702.002,740.002,688.002,730.002,730.00415,274
21 June 20242,706.002,728.002,688.002,700.002,700.001,666,032
20 June 20242,686.002,710.002,680.002,710.002,710.00571,745
19 June 20242,690.002,694.002,668.002,686.002,686.00634,575
18 June 20242,704.002,708.002,676.002,688.002,688.00979,307
17 June 20242,704.002,706.002,678.002,688.002,688.00384,395
14 June 20242,708.002,712.002,670.002,692.002,692.00497,274
13 June 20242,704.002,710.002,679.262,706.002,706.00492,331
12 June 20242,716.002,732.002,700.002,706.002,706.001,484,260
11 June 20242,710.002,725.402,676.002,708.002,708.00656,415
10 June 20242,684.002,722.002,662.002,700.002,700.00338,207
07 June 20242,714.002,722.002,702.002,704.002,704.00294,947
06 June 20242,696.002,724.002,696.002,716.002,716.001,606,216
05 June 20242,710.002,762.002,672.002,694.002,694.00877,761
04 June 20242,680.002,700.002,678.002,690.002,690.001,364,714
03 June 20242,690.002,710.002,686.002,688.002,688.002,616,816
31 May 20242,642.002,666.002,624.002,648.002,648.002,407,215
30 May 20242,650.002,664.002,626.002,640.002,640.002,687,254
30 May 202493 Dividend
29 May 20242,750.002,778.002,730.002,734.002,641.00471,028
28 May 20242,748.002,800.002,746.002,756.002,662.25491,485
24 May 20242,758.002,790.002,736.002,782.002,687.37400,117
23 May 20242,780.002,796.002,758.002,768.002,673.84342,958
22 May 20242,794.002,822.002,732.002,776.002,681.571,446,784
21 May 20242,774.002,804.002,750.002,804.002,708.621,532,256
20 May 20242,788.002,830.002,786.002,798.002,702.82349,732
17 May 20242,788.002,797.522,770.002,784.002,689.301,431,133
16 May 20242,776.002,798.082,762.002,798.002,702.82522,544
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...