Coca-Cola Consolidated, Inc. (0I0T.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
As of 06:08PM BST. Market open.
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 May 2024 | 0.00 | 0.00 | 0.00 | 826.30 | 826.30 | 49 |
| 30 Apr 2024 | 826.44 | 826.44 | 823.40 | 823.40 | 823.40 | 5 |
| 29 Apr 2024 | 825.75 | 832.89 | 822.50 | 824.12 | 824.12 | 107 |
| 26 Apr 2024 | 839.99 | 839.99 | 826.75 | 838.72 | 838.72 | 18 |
| 25 Apr 2024 | 830.04 | 841.50 | 820.82 | 828.12 | 828.12 | 32 |
| 25 Apr 2024 | 0.5 Dividend | |||||
| 24 Apr 2024 | 842.00 | 842.00 | 825.02 | 837.98 | 837.48 | 10 |
| 23 Apr 2024 | 832.74 | 833.48 | 826.79 | 833.26 | 832.76 | 23 |
| 22 Apr 2024 | 820.00 | 829.24 | 817.16 | 829.24 | 828.75 | 32 |
| 19 Apr 2024 | 800.38 | 819.42 | 800.38 | 813.56 | 813.07 | 20 |
| 18 Apr 2024 | 812.05 | 813.50 | 807.60 | 807.60 | 807.12 | 8 |
| 17 Apr 2024 | 816.85 | 819.98 | 810.20 | 810.55 | 810.07 | 28 |
| 16 Apr 2024 | 812.16 | 813.25 | 807.60 | 813.25 | 812.76 | 29 |
| 15 Apr 2024 | 822.16 | 822.16 | 809.00 | 809.00 | 808.52 | 26 |
| 12 Apr 2024 | 829.98 | 829.98 | 811.00 | 812.94 | 812.45 | 16 |
| 11 Apr 2024 | 815.00 | 824.50 | 815.00 | 823.75 | 823.26 | 8 |
| 10 Apr 2024 | 835.65 | 839.55 | 807.63 | 807.63 | 807.15 | 148 |
| 09 Apr 2024 | 845.50 | 848.05 | 832.28 | 834.24 | 833.74 | 31 |
| 08 Apr 2024 | 837.39 | 847.80 | 835.30 | 847.64 | 847.13 | 82 |
| 05 Apr 2024 | 826.02 | 827.99 | 818.14 | 826.29 | 825.80 | 11 |
| 04 Apr 2024 | 822.52 | 822.52 | 819.01 | 822.52 | 822.03 | 14 |
| 03 Apr 2024 | 816.00 | 821.82 | 816.00 | 821.82 | 821.33 | 48 |
| 02 Apr 2024 | 835.28 | 835.28 | 815.81 | 819.30 | 818.81 | 17 |
| 28 Mar 2024 | 848.00 | 848.00 | 835.00 | 840.66 | 840.15 | 22 |
| 27 Mar 2024 | 857.56 | 857.56 | 840.00 | 845.52 | 845.02 | 17 |
| 26 Mar 2024 | 856.99 | 857.00 | 843.50 | 843.50 | 843.00 | 12 |
| 25 Mar 2024 | 885.37 | 885.37 | 851.00 | 856.02 | 855.51 | 38 |
| 22 Mar 2024 | 889.53 | 890.67 | 874.30 | 874.30 | 873.78 | 15 |
| 21 Mar 2024 | 871.03 | 882.13 | 860.11 | 882.13 | 881.61 | 119 |
| 20 Mar 2024 | 845.75 | 855.37 | 837.05 | 852.73 | 852.22 | 29 |
| 19 Mar 2024 | 828.17 | 845.75 | 828.17 | 841.56 | 841.06 | 83 |
| 18 Mar 2024 | 848.74 | 848.74 | 826.52 | 836.06 | 835.56 | 27 |
| 15 Mar 2024 | 845.67 | 849.00 | 835.00 | 838.66 | 838.16 | 31 |
| 14 Mar 2024 | 841.05 | 852.00 | 835.50 | 835.50 | 835.00 | 20 |
| 13 Mar 2024 | 828.83 | 831.97 | 824.66 | 831.29 | 830.79 | 56 |
| 12 Mar 2024 | 828.34 | 828.82 | 821.46 | 826.68 | 826.19 | 22 |
| 11 Mar 2024 | 830.00 | 830.00 | 818.77 | 822.54 | 822.05 | 3 |
| 08 Mar 2024 | 820.00 | 822.72 | 816.00 | 821.00 | 820.51 | 8 |
| 07 Mar 2024 | 805.28 | 818.74 | 805.28 | 813.52 | 813.03 | 20 |
| 06 Mar 2024 | 830.00 | 830.00 | 811.38 | 815.11 | 814.62 | 33 |
| 05 Mar 2024 | 837.17 | 844.33 | 826.81 | 837.08 | 836.58 | 16 |
| 04 Mar 2024 | 830.00 | 857.24 | 830.00 | 841.47 | 840.97 | 97 |
| 01 Mar 2024 | 840.92 | 840.92 | 823.50 | 826.47 | 825.98 | 44 |
| 29 Feb 2024 | 840.67 | 847.98 | 839.31 | 842.00 | 841.50 | 8 |
| 28 Feb 2024 | 832.00 | 839.60 | 829.00 | 834.40 | 833.91 | 40 |
| 27 Feb 2024 | 848.00 | 848.00 | 833.08 | 833.08 | 832.58 | 11 |
| 26 Feb 2024 | 831.30 | 845.00 | 830.00 | 845.00 | 844.50 | 39 |
| 23 Feb 2024 | 814.00 | 828.55 | 814.00 | 828.55 | 828.06 | 30 |
| 22 Feb 2024 | 815.99 | 818.29 | 805.00 | 818.29 | 817.80 | 31 |
| 21 Feb 2024 | 830.00 | 839.77 | 830.00 | 835.53 | 835.03 | 28 |
| 20 Feb 2024 | 850.00 | 851.00 | 840.82 | 844.69 | 844.19 | 51 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 852.00 | 859.98 | 851.03 | 859.98 | 859.47 | 62 |
| 15 Feb 2024 | 849.11 | 858.23 | 842.00 | 853.38 | 852.87 | 3 |
| 14 Feb 2024 | 859.20 | 859.20 | 848.75 | 848.75 | 848.24 | 3 |
| 13 Feb 2024 | 856.40 | 860.42 | 849.07 | 851.08 | 850.57 | 18 |
| 12 Feb 2024 | 865.02 | 868.35 | 856.00 | 858.88 | 858.37 | 44 |
| 09 Feb 2024 | 888.28 | 888.28 | 857.99 | 869.68 | 869.16 | 53 |
| 08 Feb 2024 | 889.00 | 892.10 | 885.98 | 885.98 | 885.45 | 26 |
| 07 Feb 2024 | 877.08 | 896.30 | 877.08 | 893.16 | 892.63 | 6 |
| 06 Feb 2024 | 894.12 | 898.08 | 882.32 | 882.32 | 881.79 | 5 |
| 05 Feb 2024 | 901.16 | 914.79 | 895.33 | 907.97 | 907.43 | 26 |
| 02 Feb 2024 | 899.31 | 908.05 | 896.00 | 896.00 | 895.47 | 28 |
| 01 Feb 2024 | 881.84 | 882.39 | 862.00 | 882.39 | 881.86 | 3 |
| 31 Jan 2024 | 868.62 | 872.73 | 864.00 | 871.18 | 870.66 | 235 |
| 30 Jan 2024 | 865.49 | 869.97 | 860.00 | 866.12 | 865.60 | 27 |
| 29 Jan 2024 | 846.03 | 854.23 | 842.00 | 851.15 | 850.64 | 39 |
| 26 Jan 2024 | 840.51 | 848.22 | 834.15 | 835.00 | 834.50 | 69 |
| 25 Jan 2024 | 865.26 | 865.26 | 834.83 | 844.33 | 843.83 | 41 |
| 25 Jan 2024 | 16.5 Dividend | |||||
| 24 Jan 2024 | 865.56 | 875.31 | 865.00 | 875.31 | 858.30 | 19 |
| 23 Jan 2024 | 860.96 | 870.60 | 848.60 | 848.60 | 832.11 | 175 |
| 22 Jan 2024 | 869.49 | 880.00 | 856.13 | 857.13 | 840.47 | 24 |
| 19 Jan 2024 | 862.99 | 863.00 | 826.00 | 832.01 | 815.84 | 59 |
| 18 Jan 2024 | 895.82 | 895.82 | 874.40 | 874.40 | 857.41 | 100 |
| 17 Jan 2024 | 906.00 | 913.00 | 896.00 | 898.71 | 881.24 | 75 |
| 16 Jan 2024 | 908.95 | 916.29 | 907.81 | 912.88 | 895.14 | 32 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 917.82 | 922.00 | 909.77 | 910.00 | 892.31 | 59 |
| 11 Jan 2024 | 910.00 | 915.60 | 907.00 | 915.60 | 897.81 | 6 |
| 10 Jan 2024 | 915.15 | 923.96 | 915.15 | 919.43 | 901.56 | 20 |
| 09 Jan 2024 | 909.50 | 913.65 | 901.10 | 913.38 | 895.62 | 37 |
| 08 Jan 2024 | 904.07 | 908.21 | 901.93 | 908.21 | 890.56 | 88 |
| 05 Jan 2024 | 912.05 | 915.98 | 912.05 | 913.25 | 895.50 | 35 |
| 04 Jan 2024 | 934.99 | 935.10 | 919.00 | 934.33 | 916.17 | 26 |
| 03 Jan 2024 | 934.96 | 948.19 | 924.84 | 927.72 | 909.69 | 28 |
| 02 Jan 2024 | 925.00 | 935.31 | 925.00 | 929.34 | 911.28 | 56 |
| 29 Dec 2023 | 931.55 | 946.16 | 929.32 | 934.50 | 916.34 | 10 |
| 28 Dec 2023 | 965.00 | 965.00 | 928.38 | 930.00 | 911.92 | 212 |
| 27 Dec 2023 | 935.73 | 938.28 | 932.82 | 936.46 | 918.26 | 29 |
| 22 Dec 2023 | 898.09 | 923.27 | 898.09 | 923.27 | 905.32 | 4 |
| 21 Dec 2023 | 874.82 | 874.82 | 873.70 | 873.70 | 856.72 | 17 |
| 20 Dec 2023 | 874.58 | 894.98 | 874.58 | 894.98 | 877.59 | 9 |
| 19 Dec 2023 | 870.36 | 870.36 | 870.36 | 870.36 | 853.44 | 4 |
| 18 Dec 2023 | 863.65 | 868.56 | 863.65 | 866.04 | 849.20 | 104 |
| 15 Dec 2023 | 869.49 | 871.79 | 855.27 | 855.60 | 838.97 | 39 |
| 14 Dec 2023 | 869.00 | 874.09 | 857.94 | 868.76 | 851.87 | 75 |
| 13 Dec 2023 | 842.67 | 855.00 | 842.67 | 855.00 | 838.38 | 23 |
| 12 Dec 2023 | 836.72 | 840.00 | 822.01 | 840.00 | 823.67 | 24 |
| 11 Dec 2023 | 815.00 | 818.30 | 814.01 | 818.30 | 802.40 | 38 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.