Australia markets closed

Coca-Cola HBC AG (CCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,230.00+18.00 (+0.81%)
As of 08:48AM BST. Market open.
Time period:
31 Mar 2022 - 31 Mar 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 20232,199.002,234.932,199.002,230.002,230.0022,316
30 Mar 20232,221.002,235.002,204.002,212.002,212.00721,319
29 Mar 20232,196.002,214.002,189.002,214.002,214.00522,857
28 Mar 20232,209.002,213.002,166.002,185.002,185.00556,826
27 Mar 20232,190.002,207.002,179.002,207.002,207.00963,556
24 Mar 20232,163.002,190.002,157.002,182.002,182.001,162,145
23 Mar 20232,187.002,192.002,171.002,171.002,171.003,103,520
22 Mar 20232,161.002,201.002,156.002,194.002,194.00798,011
21 Mar 20232,146.002,159.002,132.002,159.002,159.00529,395
20 Mar 20232,105.002,150.002,090.002,146.002,146.00617,862
17 Mar 20232,136.002,149.002,107.002,118.002,118.001,129,421
16 Mar 20232,088.002,146.002,087.002,132.002,132.001,924,233
15 Mar 20232,125.002,140.002,073.002,073.002,073.001,105,974
14 Mar 20232,105.002,129.002,102.002,128.002,128.00707,075
13 Mar 20232,145.002,145.002,092.002,109.002,109.00607,453
10 Mar 20232,168.002,176.002,129.002,146.002,146.00540,296
09 Mar 20232,162.002,194.002,162.002,175.002,175.00532,855
08 Mar 20232,149.002,188.002,149.002,179.002,179.00673,939
07 Mar 20232,173.002,173.002,123.002,160.002,160.00856,139
06 Mar 20232,182.002,182.002,150.002,175.002,175.00637,028
03 Mar 20232,189.002,189.002,168.002,177.002,177.00462,238
02 Mar 20232,134.002,185.002,116.002,180.002,180.00485,728
01 Mar 20232,134.002,171.002,134.002,140.002,140.00696,780
28 Feb 20232,128.002,144.002,118.002,127.002,127.001,034,602
27 Feb 20232,141.002,159.002,131.002,141.002,141.00391,776
24 Feb 20232,150.002,152.002,125.002,130.002,130.00569,509
23 Feb 20232,145.002,159.002,142.002,145.002,145.00461,843
22 Feb 20232,105.002,143.002,097.002,140.002,140.00707,574
21 Feb 20232,079.002,116.002,073.002,108.002,108.001,381,219
20 Feb 20232,108.002,110.002,083.002,083.002,083.00794,251
17 Feb 20232,060.002,110.002,052.002,110.002,110.001,733,032
16 Feb 20232,084.002,092.002,048.092,067.002,067.00892,262
15 Feb 20232,093.002,105.002,063.002,075.002,075.001,433,837
14 Feb 20232,000.002,094.001,986.502,038.002,038.002,588,671
13 Feb 20231,907.001,957.001,907.001,941.501,941.501,636,515
10 Feb 20231,926.001,941.211,907.501,910.001,910.00947,022
09 Feb 20231,941.501,956.001,923.501,928.501,928.501,027,897
08 Feb 20231,945.001,960.501,930.001,937.001,937.00901,871
07 Feb 20231,953.001,967.731,920.501,934.501,934.501,005,987
06 Feb 20231,977.501,979.001,946.501,964.501,964.50722,293
03 Feb 20231,964.501,989.001,958.001,989.001,989.00733,240
02 Feb 20231,976.501,980.501,936.001,963.501,963.50795,712
01 Feb 20231,959.001,992.501,954.001,977.001,977.001,334,812
31 Jan 20231,941.501,967.501,940.381,961.501,961.50844,455
30 Jan 20231,915.501,941.501,906.501,941.501,941.501,002,403
27 Jan 20231,927.501,933.501,901.001,926.001,926.001,471,368
26 Jan 20231,933.001,940.311,903.001,912.501,912.503,725,253
25 Jan 20231,935.501,947.501,910.001,928.001,928.001,203,846
24 Jan 20231,939.501,941.501,914.851,936.001,936.00422,571
23 Jan 20231,915.501,935.001,913.001,927.501,927.50513,926
20 Jan 20231,920.001,925.001,903.861,916.501,916.50494,162
19 Jan 20231,915.501,945.001,910.521,929.001,929.00692,404
18 Jan 20231,958.501,961.501,902.501,919.001,919.002,043,364
17 Jan 20231,942.001,963.501,931.751,963.501,963.501,420,164
16 Jan 20231,930.001,952.001,927.501,945.001,945.00428,202
13 Jan 20231,915.001,933.401,896.501,928.501,928.50777,965
12 Jan 20231,936.001,956.001,920.501,926.501,926.50904,204
11 Jan 20231,949.501,959.001,923.501,935.501,935.50969,579
10 Jan 20231,933.001,973.501,933.001,955.001,955.001,891,240
09 Jan 20231,982.501,982.501,959.001,971.501,971.50697,641
06 Jan 20231,970.501,979.501,955.001,978.001,978.00433,705
05 Jan 20231,964.501,987.501,945.391,973.501,973.50761,848
04 Jan 20231,945.001,980.361,937.081,967.001,967.00673,375
03 Jan 20231,995.001,995.001,938.471,938.501,938.501,093,008
30 Dec 20221,923.501,973.001,923.001,973.001,973.00402,612
29 Dec 20221,935.501,935.501,912.001,929.501,929.50323,890
28 Dec 20221,955.001,963.501,934.001,934.001,934.00426,136
23 Dec 20221,953.001,957.001,944.001,950.501,950.50170,677
22 Dec 20221,965.001,973.501,945.501,950.501,950.50423,109
21 Dec 20221,941.001,971.501,940.001,963.501,963.50418,195
20 Dec 20221,952.501,961.501,921.001,936.001,936.00395,918
19 Dec 20221,947.501,974.501,938.501,961.001,961.00579,254
16 Dec 20221,940.001,943.501,912.001,936.001,936.001,066,745
15 Dec 20221,973.501,977.001,929.751,942.001,942.00716,827
14 Dec 20221,982.501,984.501,970.001,980.501,980.50357,758
13 Dec 20221,965.001,992.001,945.001,981.001,981.00493,217
12 Dec 20221,980.501,987.471,945.001,963.001,963.00471,485
09 Dec 20221,980.501,997.001,968.001,990.001,990.00510,694
08 Dec 20221,993.001,998.501,969.001,972.001,972.00848,708
07 Dec 20222,007.002,018.251,980.501,989.501,989.50611,897
06 Dec 20222,011.002,030.001,993.002,009.002,009.00753,156
05 Dec 20222,029.002,035.001,994.502,011.002,011.00510,825
02 Dec 20222,002.002,041.001,999.942,029.002,029.00471,688
01 Dec 20222,027.002,033.001,999.002,015.002,015.001,007,256
30 Nov 20222,024.002,024.001,998.502,015.002,015.001,143,227
29 Nov 20222,031.002,046.002,000.002,018.002,018.00644,803
28 Nov 20222,030.002,050.002,018.002,025.002,025.00667,145
25 Nov 20222,031.002,044.002,025.002,044.002,044.00277,791
24 Nov 20222,027.002,054.002,022.002,038.002,038.00378,033
23 Nov 20222,016.002,045.002,001.002,035.002,035.00622,473
22 Nov 20221,990.502,014.001,990.502,012.002,012.00443,607
21 Nov 20221,989.001,996.501,974.001,996.001,996.00517,930
18 Nov 20222,010.002,021.001,986.001,995.001,995.00775,493
17 Nov 20222,022.002,032.001,981.001,995.001,995.001,275,914
16 Nov 20222,013.002,041.002,009.002,025.002,025.00724,855
15 Nov 20222,019.002,032.002,008.002,008.002,008.00654,461
14 Nov 20222,015.002,032.001,992.002,022.002,022.00850,880
11 Nov 20222,035.002,074.002,003.002,020.002,020.003,896,159
10 Nov 20221,998.002,054.001,993.502,042.002,042.00688,555
09 Nov 20221,978.002,004.001,964.002,000.002,000.00659,754
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...