Australia markets closed

Coca-Cola HBC AG (CCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,503.00-15.00 (-0.60%)
At close: 04:35PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242,512.002,529.002,503.002,503.002,503.00934,577
27 Mar 20242,513.002,549.002,504.002,518.002,518.00777,014
26 Mar 20242,490.002,510.002,486.002,510.002,510.00599,690
25 Mar 20242,473.002,504.002,473.002,489.002,489.00984,671
22 Mar 20242,472.002,504.002,468.002,479.002,479.00450,167
21 Mar 20242,467.002,475.002,439.002,468.002,468.00499,396
20 Mar 20242,464.002,467.002,442.002,443.002,443.00606,591
19 Mar 20242,471.002,488.002,446.002,452.002,452.00859,143
18 Mar 20242,480.002,500.002,465.762,481.002,481.00720,410
15 Mar 20242,460.002,498.002,458.002,480.002,480.001,893,020
14 Mar 20242,480.002,489.002,452.002,467.002,467.00681,618
13 Mar 20242,477.002,496.002,458.002,475.002,475.002,020,693
12 Mar 20242,466.002,477.002,445.002,467.002,467.001,151,991
11 Mar 20242,442.002,469.002,436.002,441.002,441.001,072,400
08 Mar 20242,480.002,487.012,430.002,460.002,460.00707,604
07 Mar 20242,464.002,479.002,446.002,471.002,471.00972,682
06 Mar 20242,487.002,498.002,443.882,460.002,460.001,042,764
05 Mar 20242,471.002,502.762,470.122,484.002,484.001,454,940
04 Mar 20242,455.002,472.002,446.002,471.002,471.00606,253
01 Mar 20242,474.002,483.002,446.002,464.002,464.00502,711
29 Feb 20242,481.002,494.832,456.002,465.002,465.001,104,461
28 Feb 20242,498.002,506.002,476.002,476.002,476.002,718,788
27 Feb 20242,486.002,502.002,484.002,488.002,488.001,839,941
26 Feb 20242,495.002,505.002,490.402,491.002,491.00367,586
23 Feb 20242,493.002,505.002,482.002,495.002,495.00489,768
22 Feb 20242,500.002,509.002,483.952,495.002,495.00543,530
21 Feb 20242,480.002,501.002,480.002,500.002,500.00629,128
20 Feb 20242,477.002,499.002,473.002,481.002,481.00661,692
19 Feb 20242,462.002,478.002,451.002,478.002,478.00507,753
16 Feb 20242,454.002,480.002,435.002,462.002,462.001,489,083
15 Feb 20242,400.002,458.002,390.002,440.002,440.00990,871
14 Feb 20242,294.002,390.002,287.002,382.002,382.001,342,015
13 Feb 20242,214.002,221.002,173.002,206.002,206.002,414,115
12 Feb 20242,200.002,223.002,195.002,213.002,213.00712,872
09 Feb 20242,177.002,217.002,177.002,191.002,191.001,344,293
08 Feb 20242,230.002,239.002,177.002,177.002,177.001,151,295
07 Feb 20242,297.002,306.002,239.002,239.002,239.00892,122
06 Feb 20242,328.002,335.002,280.002,290.002,290.002,019,607
05 Feb 20242,320.002,348.002,320.002,325.002,325.00654,339
02 Feb 20242,349.002,352.002,327.492,334.002,334.00552,274
01 Feb 20242,330.002,343.442,321.002,330.002,330.00469,179
31 Jan 20242,332.002,339.872,323.002,328.002,328.00859,628
30 Jan 20242,343.002,355.002,331.002,331.002,331.00702,458
29 Jan 20242,339.002,351.002,335.002,338.002,338.00526,285
26 Jan 20242,326.002,351.002,325.002,342.002,342.00587,065
25 Jan 20242,308.002,323.002,301.002,320.002,320.00293,383
24 Jan 20242,326.792,333.002,313.002,313.002,313.00453,750
23 Jan 20242,342.002,351.002,322.002,328.002,328.00591,328
22 Jan 20242,346.002,353.002,322.002,332.002,332.00498,094
19 Jan 20242,344.002,355.002,329.002,334.002,334.00469,683
18 Jan 20242,343.002,343.002,322.002,334.002,334.00383,803
17 Jan 20242,358.002,363.002,323.002,340.002,340.00844,323
16 Jan 20242,363.002,381.002,353.002,375.002,375.00724,471
15 Jan 20242,378.002,387.002,364.002,384.002,384.00387,824
12 Jan 20242,345.002,365.002,336.002,364.002,364.00591,552
11 Jan 20242,340.002,340.002,318.002,332.002,332.00757,792
10 Jan 20242,332.002,336.002,311.002,318.002,318.00434,839
09 Jan 20242,328.002,345.002,319.002,338.002,338.001,107,006
08 Jan 20242,302.002,322.002,292.002,321.002,321.00368,216
05 Jan 20242,294.002,316.002,284.002,304.002,304.00392,300
04 Jan 20242,311.002,318.002,290.002,309.002,309.00945,112
03 Jan 20242,315.002,329.002,300.002,311.002,311.00420,495
02 Jan 20242,306.002,315.002,285.002,315.002,315.00448,972
29 Dec 20232,300.002,305.002,293.002,305.002,305.00163,619
28 Dec 20232,293.002,298.002,285.002,287.002,287.00241,030
27 Dec 20232,297.002,312.002,267.002,288.002,288.00295,873
22 Dec 20232,275.002,301.002,234.062,289.002,289.00105,628
21 Dec 20232,291.002,304.002,277.002,287.002,287.00364,220
20 Dec 20232,292.002,316.002,270.002,297.002,297.002,100,315
19 Dec 20232,270.002,286.002,263.002,284.002,284.00934,529
18 Dec 20232,277.002,286.002,260.002,273.002,273.00375,484
15 Dec 20232,292.002,312.002,265.002,277.002,277.001,258,059
14 Dec 20232,290.002,328.002,285.002,296.002,296.00780,924
13 Dec 20232,279.002,291.002,259.002,274.002,274.00664,062
12 Dec 20232,272.002,293.002,256.002,277.002,277.00554,743
11 Dec 20232,269.002,278.002,256.002,270.002,270.00526,865
08 Dec 20232,259.002,294.002,252.002,273.002,273.001,056,843
07 Dec 20232,227.002,267.002,209.002,258.002,258.001,147,187
06 Dec 20232,252.002,264.002,232.002,232.002,232.001,049,290
05 Dec 20232,217.002,228.002,195.002,226.002,226.00491,538
04 Dec 20232,205.002,228.002,205.002,218.002,218.00469,395
01 Dec 20232,200.002,227.002,196.002,218.002,218.00912,784
30 Nov 20232,175.002,201.002,170.842,196.002,196.001,810,223
29 Nov 20232,198.002,206.002,179.002,179.002,179.00427,168
28 Nov 20232,181.002,210.002,163.002,205.002,205.00992,554
27 Nov 20232,180.002,197.002,178.002,181.002,181.00554,614
24 Nov 20232,182.002,191.002,172.382,181.002,181.001,604,873
23 Nov 20232,188.002,201.002,181.002,190.002,190.00391,436
22 Nov 20232,174.002,188.002,173.002,188.002,188.00594,325
21 Nov 20232,111.002,203.002,082.002,176.002,176.00772,316
20 Nov 20232,111.002,126.002,086.362,089.002,089.00494,546
17 Nov 20232,104.002,131.002,095.052,117.002,117.00616,831
16 Nov 20232,078.002,109.002,076.002,096.002,096.00875,299
15 Nov 20232,084.002,113.002,078.002,090.002,090.001,083,458
14 Nov 20232,096.002,108.002,065.002,065.002,065.00699,558
13 Nov 20232,094.002,098.502,082.002,093.002,093.00377,674
10 Nov 20232,129.002,129.002,071.902,085.002,085.00850,442
09 Nov 20232,112.002,141.002,112.002,135.002,135.00373,235
08 Nov 20232,111.002,142.002,101.002,118.002,118.001,163,501
07 Nov 20232,124.002,133.002,100.002,118.002,118.001,396,161
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...