UK markets close in 8 minutes

Molson Coors Beverage Company (0K2K.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
62.71-0.27 (-0.42%)
As of 02:33PM BST. Market open.
Time period:
26 Sept 2022 - 26 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
26 Sept 202362.5262.7162.4562.7162.71111
25 Sept 202362.9162.9762.9162.9762.9745
22 Sept 202364.3064.3063.7363.7363.73266
21 Sept 202364.5664.5664.4564.5464.541,088
20 Sept 202364.9664.9664.9664.9664.961,540
19 Sept 202364.0764.4864.0764.0764.07170
18 Sept 202363.7263.7563.7263.7563.7521
15 Sept 2023------
14 Sept 2023------
13 Sept 202364.1064.4463.5463.5663.56683
12 Sept 202364.8664.8664.4364.4364.43119
11 Sept 202365.1465.1464.6164.6164.61142
08 Sept 2023------
07 Sept 202362.7663.1062.7663.1063.104,140
06 Sept 202361.9961.9961.8961.9161.91370
05 Sept 202362.6262.6262.2162.2662.26105
04 Sept 2023------
01 Sept 202363.5764.0063.0063.0063.00520
31 Aug 202363.5963.5963.5963.5963.59103
31 Aug 20230.41 Dividend
30 Aug 202363.1263.1263.1263.1262.71250
29 Aug 202362.6763.1362.6763.1362.722,014
25 Aug 202362.5762.5762.5762.5762.16250
24 Aug 202363.2863.2862.6062.6062.19398
23 Aug 202362.5362.5362.4362.4362.03823
22 Aug 202362.7162.7162.6162.6162.2152
21 Aug 202362.4762.5462.4762.5462.1398
18 Aug 202362.0962.8562.0962.7862.372,875
17 Aug 202362.5362.5362.5362.5362.1281
16 Aug 202363.3163.3162.8862.8862.481,987
15 Aug 202364.4864.4864.4864.4864.0667,636
14 Aug 2023------
11 Aug 202363.8464.2463.8464.2463.82769
10 Aug 202364.5064.5064.5064.5064.0814
09 Aug 202364.9464.9464.9464.9464.52500
08 Aug 202364.0564.9164.0064.8464.421,538
07 Aug 202365.0365.0364.9664.9664.541,025
04 Aug 202365.4966.4265.4966.1365.70250
03 Aug 202366.3066.3065.5765.6965.2668,459
02 Aug 202366.4068.2966.4068.2967.853,631
01 Aug 202365.5667.3165.4767.2966.851,328
31 Jul 202370.0070.2369.7369.7369.281,685
28 Jul 202369.9170.1969.9170.1969.731,447
27 Jul 202369.6669.6669.1269.1268.67155
26 Jul 202370.6070.6070.1770.1769.71231
25 Jul 202369.7369.9669.6069.9669.51115
24 Jul 202370.5170.5170.1170.2569.79404
21 Jul 202370.2070.3870.0170.0169.55625
20 Jul 202369.4569.7969.4569.7569.30646
19 Jul 202368.2068.9768.1068.9768.521,705
18 Jul 202368.3768.6668.1668.1667.722,230
17 Jul 202367.5367.5366.8267.4767.03851
14 Jul 202366.5867.1066.5867.1066.67902
13 Jul 202365.9266.3665.9266.2265.791,328
12 Jul 202364.9065.7964.9065.6265.19467
11 Jul 202365.5465.6163.9564.1063.683,890
10 Jul 202365.7965.8565.6065.6765.24303
07 Jul 202365.9766.3465.9566.3465.913,304
06 Jul 202366.2066.3165.9666.1465.71828
05 Jul 202366.2966.7266.2966.7266.29348
04 Jul 2023------
03 Jul 202365.6666.6565.6666.6566.22731
30 Jun 202365.4165.7365.4165.6765.241,014
29 Jun 202365.7665.9065.4365.4365.011,254
28 Jun 202365.4965.6965.4965.6665.24646
27 Jun 202365.5865.9665.5865.8465.411,701
26 Jun 202366.3966.6065.3865.4465.01267
23 Jun 202366.7066.9766.3366.3365.90284
22 Jun 202366.5166.6266.3266.5066.07651
21 Jun 202366.5166.6066.5166.5366.10156
20 Jun 202366.3066.8666.3066.8666.431,355
19 Jun 2023------
16 Jun 202366.7966.8566.3866.3865.95160
15 Jun 202367.6467.7666.7766.7766.341,780
14 Jun 202367.6567.8267.6567.7167.27742
13 Jun 202367.0468.0467.0467.6367.192,021
12 Jun 202366.8667.2066.6867.0266.585,787
09 Jun 202366.6566.8466.3266.3265.89960
08 Jun 202366.3666.5166.2066.2765.84252
07 Jun 202364.9666.1664.9666.1665.732,622
06 Jun 202365.6865.7264.2264.4264.006,981
05 Jun 202364.3764.3763.6963.6963.281,799
02 Jun 202363.5364.2663.5364.0163.591,406
01 Jun 202361.3162.0561.2962.0561.654,134
01 Jun 20230.41 Dividend
31 May 202360.9061.9960.9061.5560.746,382
30 May 202359.5360.5359.5060.5359.732,086
26 May 202360.2060.7160.1660.2659.471,283
25 May 202360.3860.4560.3360.4559.66525
24 May 202361.0761.2960.8560.8560.05138
23 May 202362.2662.3861.8461.8461.031,250
22 May 202362.3862.3862.3862.3861.5771
19 May 202362.0262.7061.9862.7061.88296
18 May 202361.7461.9161.3761.3760.57253
17 May 202362.4762.4761.6861.7560.944,353
16 May 202363.1563.4162.6663.4162.581,184
15 May 202364.6864.8963.8063.8062.96654
12 May 202364.0064.1364.0064.1363.298,857
11 May 202364.0764.0763.8163.8162.98129
10 May 202364.4864.8964.3564.4563.601,300
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...