Trending tickers

Microsoft, Alphabet, Anglo American, IBM, Astrazeneca, Unilever and Sainsbury's

Molson Coors Beverage Company (0K2K.L)

LSE - LSE Delayed price. Currency in USD

Add to watchlist

63.97

+0.07

(+0.11%)

At close: 06:15PM BST

Time period:

25 Apr 2023 - 25 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
24 Apr 2024	62.61	63.97	62.16	63.97	63.97	546
23 Apr 2024	63.93	64.52	63.86	63.90	63.90	496
22 Apr 2024	64.23	64.99	64.23	64.99	64.99	49,094
19 Apr 2024	64.01	64.68	64.01	64.01	64.01	53,055
18 Apr 2024	63.60	64.12	63.60	64.08	64.08	43
17 Apr 2024	63.81	64.25	63.53	64.00	64.00	564
16 Apr 2024	64.32	64.32	63.79	63.93	63.93	134
15 Apr 2024	66.64	66.64	65.11	65.32	65.32	2,353
12 Apr 2024	67.64	67.64	66.11	66.58	66.58	855
11 Apr 2024	67.67	68.03	67.56	67.56	67.56	148
10 Apr 2024	66.50	67.49	66.50	67.49	67.49	370
09 Apr 2024	66.69	67.96	66.69	67.35	67.35	1,265
08 Apr 2024	67.25	67.25	66.84	67.19	67.19	416
05 Apr 2024	66.68	67.47	66.68	67.30	67.30	355
04 Apr 2024	68.10	68.10	67.79	67.79	67.79	2,697
03 Apr 2024	68.32	68.32	67.90	67.90	67.90	551
02 Apr 2024	67.24	67.99	67.24	67.94	67.94	405
28 Mar 2024	67.66	67.66	67.03	67.14	67.14	883
27 Mar 2024	67.34	67.49	67.14	67.14	67.14	796
26 Mar 2024	67.67	67.67	67.27	67.27	67.27	243
25 Mar 2024	67.57	67.70	67.25	67.70	67.70	49
22 Mar 2024	67.24	67.58	67.16	67.39	67.39	910
21 Mar 2024	66.55	67.21	66.16	66.95	66.95	127
20 Mar 2024	67.90	67.99	66.88	66.88	66.88	35
19 Mar 2024	67.79	67.94	67.36	67.78	67.78	80
18 Mar 2024	67.00	67.72	67.00	67.61	67.61	399
15 Mar 2024	66.88	67.20	66.14	67.20	67.20	581
14 Mar 2024	65.85	66.27	65.85	66.18	66.18	402
13 Mar 2024	65.57	66.41	65.57	66.05	66.05	142
12 Mar 2024	65.83	66.36	65.54	65.54	65.54	558
11 Mar 2024	64.94	66.51	64.85	66.32	66.32	1,000
08 Mar 2024	64.36	64.40	63.79	63.80	63.80	906
07 Mar 2024	62.84	63.95	62.84	63.95	63.95	314
06 Mar 2024	63.58	63.58	62.44	62.44	62.44	696
05 Mar 2024	62.82	63.63	62.54	63.62	63.62	51
04 Mar 2024	61.79	62.40	61.74	62.40	62.40	52
01 Mar 2024	62.12	62.48	61.74	62.46	62.46	3,066
29 Feb 2024	62.35	62.69	62.35	62.56	62.56	38
29 Feb 2024	0.44 Dividend
28 Feb 2024	62.74	62.96	62.51	62.96	62.52	41
27 Feb 2024	62.55	62.63	62.49	62.56	62.12	39
26 Feb 2024	62.54	62.71	62.33	62.64	62.20	36
23 Feb 2024	62.29	62.96	62.29	62.83	62.39	401
22 Feb 2024	61.92	61.98	61.80	61.95	61.51	366
21 Feb 2024	62.97	63.24	62.36	62.42	61.99	344
20 Feb 2024	62.29	63.30	62.16	63.09	62.65	282
19 Feb 2024	-	-	-	-	-	-
16 Feb 2024	62.07	62.07	61.62	61.88	61.45	58
15 Feb 2024	61.98	62.19	61.45	62.19	61.76	34
14 Feb 2024	61.73	61.73	60.77	61.06	60.63	222
13 Feb 2024	60.87	62.60	59.91	60.52	60.10	591
12 Feb 2024	60.40	61.71	60.32	61.65	61.22	675
09 Feb 2024	59.63	60.09	59.63	59.97	59.56	2,036
08 Feb 2024	59.40	59.71	59.30	59.30	58.88	646
07 Feb 2024	60.05	60.07	59.20	59.20	58.79	1,912
06 Feb 2024	61.49	61.49	61.49	61.49	61.06	16
05 Feb 2024	61.28	61.68	61.28	61.36	60.93	3
02 Feb 2024	62.73	62.96	62.03	62.03	61.59	412
01 Feb 2024	61.76	61.76	61.76	61.76	61.33	-
31 Jan 2024	62.86	62.86	62.86	62.86	62.42	194
30 Jan 2024	63.07	63.07	62.81	63.02	62.58	35
29 Jan 2024	62.72	62.98	62.52	62.98	62.54	129
26 Jan 2024	63.15	63.28	62.66	62.66	62.23	128
25 Jan 2024	61.47	62.60	61.47	62.59	62.15	72
24 Jan 2024	62.51	62.51	61.19	61.37	60.94	627
23 Jan 2024	-	-	-	-	-	-
22 Jan 2024	62.37	62.65	62.23	62.65	62.21	10
19 Jan 2024	63.02	63.02	62.19	62.46	62.02	7
18 Jan 2024	62.93	63.24	62.45	62.45	62.01	91
17 Jan 2024	63.20	63.20	63.20	63.20	62.76	1
16 Jan 2024	63.51	63.51	63.51	63.51	63.07	277
15 Jan 2024	-	-	-	-	-	-
12 Jan 2024	64.02	64.02	63.49	63.49	63.04	81
11 Jan 2024	63.50	63.50	63.18	63.32	62.88	37
10 Jan 2024	62.81	63.43	62.76	63.02	62.58	1,051
09 Jan 2024	62.06	62.63	62.06	62.59	62.15	320
08 Jan 2024	61.51	61.80	61.51	61.80	61.37	46
05 Jan 2024	61.34	61.82	61.27	61.27	60.85	265
04 Jan 2024	61.76	61.92	61.72	61.72	61.29	412
03 Jan 2024	62.13	62.27	61.73	61.73	61.29	401
02 Jan 2024	61.21	62.38	60.96	62.38	61.94	334
29 Dec 2023	61.17	61.18	60.99	61.18	60.75	2
28 Dec 2023	60.90	61.14	60.90	61.14	60.71	154
27 Dec 2023	61.10	61.12	61.10	61.12	60.69	1,265
22 Dec 2023	61.88	61.88	61.63	61.64	61.21	1,502
21 Dec 2023	61.72	61.72	60.74	60.74	60.32	136
20 Dec 2023	61.56	61.81	61.56	61.75	61.32	15
19 Dec 2023	62.23	62.35	62.09	62.35	61.91	67
18 Dec 2023	61.83	62.41	61.83	62.02	61.59	814
15 Dec 2023	62.61	62.61	61.44	61.44	61.01	1,782
14 Dec 2023	64.44	64.44	63.25	63.25	62.81	108,229
13 Dec 2023	63.16	63.39	63.05	63.39	62.95	2,395
12 Dec 2023	63.12	63.39	63.12	63.39	62.95	642
11 Dec 2023	62.49	62.83	62.22	62.64	62.20	273
08 Dec 2023	62.45	62.45	62.22	62.28	61.85	190
07 Dec 2023	62.16	62.16	61.60	61.60	61.17	4
06 Dec 2023	61.92	62.08	61.88	62.08	61.65	69
05 Dec 2023	62.31	62.31	62.14	62.14	61.71	1,012
04 Dec 2023	61.59	63.15	61.54	63.13	62.69	227
01 Dec 2023	61.68	62.15	61.65	62.15	61.72	535
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,075.42+35.04(+0.44%)

FTSE 25019,591.48-127.89(-0.65%)

AIM753.15-1.54(-0.20%)

GBP/EUR1.1656+0.0012(+0.10%)

GBP/USD1.2497+0.0034(+0.28%)

Bitcoin GBP51,085.87-787.11(-1.52%)

Trending tickers

Molson Coors Beverage Company (0K2K.L)

FTSE 100
8,075.42
+35.04(+0.44%)

FTSE 250
19,591.48
-127.89(-0.65%)

AIM
753.15
-1.54(-0.20%)

GBP/EUR
1.1656
+0.0012(+0.10%)

GBP/USD
1.2497
+0.0034(+0.28%)

Bitcoin GBP
51,085.87
-787.11(-1.52%)