UK markets close in 3 hours 11 minutes

PepsiCo, Inc. (0QOS.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
168.36+0.37 (+0.22%)
As of 06:05PM BST. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024168.81169.26166.70166.75166.7518,725
12 Apr 2024167.54168.41167.30168.09168.096,669
11 Apr 2024169.62169.81167.84169.26169.263,581
10 Apr 2024170.00170.00167.77168.60168.604,149
09 Apr 2024169.40170.38168.75169.98169.983,963
08 Apr 2024168.60170.03168.60169.64169.642,759
05 Apr 2024168.99169.87168.10169.29169.296,189
04 Apr 2024169.80171.72169.71170.71170.715,784
03 Apr 2024169.90170.80168.72170.41170.415,183
02 Apr 2024173.08173.85171.51171.72171.728,602
28 Mar 2024174.51175.82174.39175.07175.079,827
27 Mar 2024173.91174.68173.13173.15173.154,124
26 Mar 2024172.30172.55171.85172.41172.4110,341
25 Mar 2024171.78173.07171.68172.59172.599,428
22 Mar 2024172.71173.07171.78172.15172.155,804
21 Mar 2024171.72173.36171.04172.93172.9313,009
20 Mar 2024172.24173.04171.20171.74171.747,061
19 Mar 2024171.63172.57171.00171.45171.454,699
18 Mar 2024166.00172.16165.90171.44171.4422,170
15 Mar 2024165.45165.45163.68164.35164.356,408
14 Mar 2024166.16166.26164.28164.73164.7311,329
13 Mar 2024165.30166.07164.82165.29165.295,142
12 Mar 2024164.74165.39163.95164.74164.743,817
11 Mar 2024163.21165.38163.21164.55164.5511,894
08 Mar 2024162.85163.74162.17163.31163.3115,543
07 Mar 2024163.90163.90162.50163.32163.325,829
06 Mar 2024162.37163.98162.08163.47163.475,777
05 Mar 2024165.22165.49162.89163.04163.04534,403
04 Mar 2024164.43165.51163.65164.99164.994,920
01 Mar 2024165.62165.62163.28164.38164.385,911
29 Feb 2024166.12166.68164.92165.26165.266,017
29 Feb 20241.265 Dividend
28 Feb 2024167.97168.23166.47166.96165.705,643
27 Feb 2024167.93168.19167.31167.81166.547,221
26 Feb 2024169.31169.42167.89167.91166.643,198
23 Feb 2024167.94170.20167.90169.42168.143,252
22 Feb 2024168.82168.82166.22168.52167.246,644
21 Feb 2024169.41170.02168.33168.41167.134,975
20 Feb 2024167.74169.47167.23167.95166.6820,038
19 Feb 2024------
16 Feb 2024167.86167.86165.70167.31166.042,875
15 Feb 2024167.84168.31166.70167.82166.558,836
14 Feb 2024167.99168.42166.16166.47165.219,596
13 Feb 2024171.09171.28167.32167.62166.354,009
12 Feb 2024168.75170.74167.20170.67169.387,192
09 Feb 2024176.39176.39166.95168.75167.4715,762
08 Feb 2024171.57173.88171.47172.66171.357,059
07 Feb 2024172.45172.90171.66171.88170.585,436
06 Feb 2024171.00171.83169.96171.34170.04964,502
05 Feb 2024170.38171.26169.03170.86169.577,553
02 Feb 2024170.51171.94170.17170.32169.034,464
01 Feb 2024168.60171.29167.22171.03169.7411,486
31 Jan 2024170.03170.38168.47168.68167.405,873
30 Jan 2024167.86169.39167.31169.39168.118,156
29 Jan 2024167.60168.58167.53167.90166.633,967
26 Jan 2024166.99167.78166.68167.74166.464,033
25 Jan 2024165.82166.14164.98165.80164.548,135
24 Jan 2024167.64167.64166.13166.42165.1631,962
23 Jan 2024165.05167.53164.40167.53166.2620,978
22 Jan 2024165.73166.68165.04165.22163.9710,890
19 Jan 2024167.05167.14165.80166.30165.049,833
18 Jan 2024167.00167.00165.01166.49165.2311,875
17 Jan 2024165.99166.69165.48166.05164.792,971
16 Jan 2024167.35167.55165.19165.29164.049,428
15 Jan 2024------
12 Jan 2024166.34167.07165.63167.07165.804,385
11 Jan 2024166.70167.07164.82165.69164.43177,245
10 Jan 2024166.58167.97166.30166.66165.406,736
09 Jan 2024167.38167.83165.96166.21164.9512,136
08 Jan 2024168.93169.29167.83169.00167.722,050
05 Jan 2024171.43171.57167.59168.63167.357,083
04 Jan 2024171.65173.41170.79172.26170.952,334
03 Jan 2024172.65175.00172.65173.02171.7115,948
02 Jan 2024169.52172.91169.21172.49171.185,639
29 Dec 2023169.61170.07169.18169.55168.272,062
28 Dec 2023169.40169.52168.73169.23167.952,065
27 Dec 2023168.82169.36168.38169.19167.912,552
22 Dec 2023166.98168.16166.86167.67166.402,636
21 Dec 2023165.69166.99165.40166.07164.814,071
20 Dec 2023166.74167.27165.83166.95165.696,013
19 Dec 2023168.25168.75167.36168.24166.979,108
18 Dec 2023167.96170.23167.44169.60168.324,850
15 Dec 2023167.62168.49166.45167.29166.028,206
14 Dec 2023171.45172.00168.80168.93167.659,772
13 Dec 2023168.54169.81168.18169.78168.49205,615
12 Dec 2023169.13169.20167.80167.87166.6055,037
11 Dec 2023167.36168.04166.50167.68166.417,259
08 Dec 2023167.07167.10165.29165.57164.323,770
07 Dec 2023167.98168.27166.74168.03166.76509,634
06 Dec 2023167.91168.32166.73167.39166.122,640
05 Dec 2023169.00169.49168.34168.34167.0612,242
04 Dec 2023168.46169.87168.22169.52168.2410,286
01 Dec 2023168.10168.80167.37168.32167.04455,331
30 Nov 2023166.10167.14164.85166.68165.423,170
30 Nov 20231.265 Dividend
29 Nov 2023169.02169.10166.99166.99164.472,061
28 Nov 2023168.38169.77168.08168.97166.424,021
27 Nov 2023169.37169.53168.30168.48165.945,259
24 Nov 2023169.21170.02168.95169.26166.714,616
23 Nov 2023------
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...