UK markets close in 5 hours 51 minutes

Molson Coors Beverage Company (0K2K.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
51.48+0.60 (+1.17%)
As of 07:09PM BST. Market open.
Time period:
15 Jul 2023 - 15 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
12 Jul 20240.000.000.0051.4851.4838
11 Jul 202450.7251.3250.5850.8850.8836,904
10 Jul 202449.8250.2949.8050.0850.0829,399
09 Jul 202450.2750.5250.0250.0750.071,290
08 Jul 202449.9450.0549.9449.9949.9983
05 Jul 202450.4850.4849.6749.8649.862,352
04 Jul 2024------
03 Jul 202450.6250.9650.4150.6250.62301
02 Jul 202450.6750.6750.2550.2650.2630
01 Jul 202451.1451.1750.2750.3450.34350
28 Jun 202450.5350.8450.5350.7650.76446
27 Jun 202450.6350.6750.1150.2050.20761
26 Jun 202451.0751.0750.4350.4350.43119,669
25 Jun 202450.9050.9250.6650.7950.79577
24 Jun 202451.2851.7951.2151.5551.5513,390
21 Jun 202450.8751.7450.3950.3950.3925,895
20 Jun 202449.8950.5649.8950.5650.56702
19 Jun 2024------
18 Jun 202450.0350.2649.8950.2350.23384
17 Jun 202449.7050.0349.7049.9349.93240
14 Jun 202450.0350.0349.2349.4249.42727
13 Jun 202450.7350.7349.8350.6050.602,821
12 Jun 202450.9551.3950.9551.0751.0726,130
11 Jun 202451.5751.5750.7950.8550.85794
10 Jun 202451.7752.0851.3152.0852.0880
07 Jun 202452.4152.7652.1852.3152.31392
07 Jun 20240.44 Dividend
06 Jun 202452.3353.1252.3353.0352.59855
05 Jun 202452.5252.7752.2952.5052.06409
04 Jun 202453.4553.4553.0153.0552.6149,351
03 Jun 202454.5154.6353.1853.3152.87216
31 May 202453.4754.1153.0954.1153.6625,933
30 May 202453.2053.5552.9353.1052.66251
29 May 202452.7553.8152.6453.7153.261,041
28 May 202453.5054.0653.0653.5253.0811,239
24 May 202454.3254.3253.5753.5753.13157
23 May 202455.0055.0053.7453.7453.29803
22 May 202455.9355.9354.6954.7754.321,243
21 May 202455.2755.5054.9755.2854.821,848
20 May 202456.7356.7355.0055.0054.543,718
17 May 202457.9957.9956.4656.4655.99316
16 May 202457.0657.3656.9557.1756.69707
15 May 202458.1459.2957.2957.2956.81601
14 May 202458.6558.7957.9057.9057.411,228
13 May 202459.2859.3458.9458.9458.451,887
10 May 202458.9559.0558.9559.0558.5640
09 May 202458.7458.7658.6158.7158.22749
08 May 202458.5858.6458.3158.5358.05243
07 May 202457.8957.8957.5057.5057.021
03 May 202458.0458.2958.0058.2957.81478
02 May 202457.2158.6557.2158.3257.83801
01 May 202457.6257.9456.9556.9556.48236
30 Apr 202462.0063.4458.2858.8458.35753
29 Apr 202463.3464.1563.3463.5963.061,394
26 Apr 202463.0663.0662.8862.8862.36568
25 Apr 2024------
24 Apr 202462.6163.9762.1663.9763.44546
23 Apr 202463.9364.5263.8663.9063.37496
22 Apr 202464.2364.9964.2364.9964.4549,094
19 Apr 202464.0164.6864.0164.0163.4853,055
18 Apr 202463.6064.1263.6064.0863.5543
17 Apr 202463.8164.2563.5364.0063.47564
16 Apr 202464.3264.3263.7963.9363.40134
15 Apr 202466.6466.6465.1165.3264.782,353
12 Apr 202467.6467.6466.1166.5866.03855
11 Apr 202467.6768.0367.5667.5667.00148
10 Apr 202466.5067.4966.5067.4966.93370
09 Apr 202466.6967.9666.6967.3566.791,265
08 Apr 202467.2567.2566.8467.1966.63416
05 Apr 202466.6867.4766.6867.3066.74355
04 Apr 202468.1068.1067.7967.7967.232,697
03 Apr 202468.3268.3267.9067.9067.34551
02 Apr 202467.2467.9967.2467.9467.38405
28 Mar 202467.6667.6667.0367.1466.58883
27 Mar 202467.3467.4967.1467.1466.58796
26 Mar 202467.6767.6767.2767.2766.71243
25 Mar 202467.5767.7067.2567.7067.1449
22 Mar 202467.2467.5867.1667.3966.83910
21 Mar 202466.5567.2166.1666.9566.39127
20 Mar 202467.9067.9966.8866.8866.3335
19 Mar 202467.7967.9467.3667.7867.2280
18 Mar 202467.0067.7267.0067.6167.05399
15 Mar 202466.8867.2066.1467.2066.64581
14 Mar 202465.8566.2765.8566.1865.63402
13 Mar 202465.5766.4165.5766.0565.50142
12 Mar 202465.8366.3665.5465.5465.00558
11 Mar 202464.9466.5164.8566.3265.771,000
08 Mar 202464.3664.4063.7963.8063.27906
07 Mar 202462.8463.9562.8463.9563.42314
06 Mar 202463.5863.5862.4462.4461.92696
05 Mar 202462.8263.6362.5463.6263.0951
04 Mar 202461.7962.4061.7462.4061.8852
01 Mar 202462.1262.4861.7462.4661.943,066
29 Feb 202462.3562.6962.3562.5662.0438
29 Feb 20240.44 Dividend
28 Feb 202462.7462.9662.5162.9662.0041
27 Feb 202462.5562.6362.4962.5661.6139
26 Feb 202462.5462.7162.3362.6461.6936
23 Feb 202462.2962.9662.2962.8361.87401
22 Feb 202461.9261.9861.8061.9561.00366
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...