UK markets close in 5 hours 59 minutes

Keurig Dr Pepper Inc. (0Z62.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
33.67-0.05 (-0.15%)
As of 06:55PM BST. Market open.
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
06 May 20240.000.000.0033.6733.67-
03 May 202433.6233.6733.4633.6733.67931
02 May 202433.4633.6533.2333.4733.476,616
01 May 202433.5033.5333.2133.4433.441,300
30 Apr 202433.7333.7333.4033.7033.702,865
29 Apr 202433.8133.9233.6133.7433.741,355
26 Apr 202433.4933.9633.4633.7733.772,159
25 Apr 202434.3534.3533.3233.7533.754,093
24 Apr 202431.7932.0831.2732.0832.088,398
23 Apr 202431.7331.8131.5031.7631.762,102
22 Apr 202431.5031.7431.4231.7431.74201,777
19 Apr 202431.2531.5031.1331.5031.502,026
18 Apr 202431.0931.1330.8030.8530.852,272
17 Apr 202430.8230.8530.5530.6430.644,726
16 Apr 202430.4730.4730.2830.3630.363,907
15 Apr 202430.3330.4430.2630.4230.4216,347
12 Apr 202430.7930.7930.2030.2030.205,513
11 Apr 202430.9031.0930.7230.8930.893,018
10 Apr 202430.7630.7630.2930.4930.492,734
09 Apr 202431.0131.0730.9030.9430.948,220
08 Apr 202430.7230.9930.6830.9430.94253
05 Apr 202430.7830.8130.4730.5930.593,287
04 Apr 202431.2431.3130.9030.9030.906,821
03 Apr 202430.7931.1430.7331.0431.043,366
02 Apr 202431.3531.3530.7530.8130.816,459
28 Mar 202430.8531.0030.6430.6430.643,876
27 Mar 202430.6830.9330.4430.4430.442,075
27 Mar 20240.215 Dividend
26 Mar 202430.4831.0130.4830.6730.455,882
25 Mar 202429.8330.3429.8330.3430.136,038
22 Mar 202429.5829.8329.5429.8229.614,308
21 Mar 202429.8129.8429.5929.5929.3810,234
20 Mar 202429.5229.6729.3429.6729.461,261
19 Mar 202429.4929.9129.3929.4429.24152,256
18 Mar 202428.9029.5528.8329.4529.244,179
15 Mar 202428.9329.0728.7428.7528.552,308
14 Mar 202428.9129.1828.8328.9528.754,495
13 Mar 202429.3729.5028.9829.0028.79302,695
12 Mar 202429.2729.3929.2529.3129.101,029
11 Mar 202429.4729.4729.2229.3829.174,179
08 Mar 202428.9829.1028.9429.1028.901,977
07 Mar 202429.1829.2128.9728.9728.771,004
06 Mar 202429.3329.3829.2229.2229.012,680
05 Mar 202429.0629.3529.0629.1828.984,105
04 Mar 202429.1629.3129.1129.1928.994,866
01 Mar 202428.9429.3528.8729.3329.1311,780
29 Feb 202430.1830.4229.8029.9729.76142,775
28 Feb 202429.3830.0929.3829.9729.751,936
27 Feb 202429.4229.6429.4229.4829.274,928
26 Feb 202429.9230.0529.2229.2229.027,091
23 Feb 202430.1730.3229.9630.3230.113,594
22 Feb 202430.7630.9530.1030.4530.243,263
21 Feb 202431.4731.5831.4031.5231.30751,447
20 Feb 202431.0131.5530.9231.1030.88151,163
19 Feb 2024------
16 Feb 202431.0931.0930.7331.0530.83301,073
15 Feb 202431.3231.3531.0831.1130.89221
14 Feb 202430.7831.0230.7831.0030.7810,436
13 Feb 202431.1431.4430.7330.9930.77718
12 Feb 202431.0931.2930.9631.2831.06448
09 Feb 202431.2831.3430.9731.1230.904,473
08 Feb 202431.2231.4231.1931.3731.152,323
07 Feb 202431.5031.5631.2131.4531.231,744
06 Feb 202431.1031.2030.9831.0830.861,402
05 Feb 202431.2231.3731.0031.1330.919,164
02 Feb 202431.8031.8031.4631.4631.24124
01 Feb 202431.4331.8531.1631.8531.632,265
31 Jan 202431.9031.9031.5231.6231.403,942
30 Jan 202432.0332.0631.8231.8931.661,952
29 Jan 202432.0432.0431.9431.9831.76827
26 Jan 202431.8131.9831.7631.9231.692,787
25 Jan 202431.3031.4531.2431.3931.174,069
24 Jan 202431.6631.6731.1731.1930.984,285
23 Jan 202431.5431.5731.2931.5731.354,177
22 Jan 202431.7331.8831.5931.6231.401,760
19 Jan 202431.7231.7231.4731.7031.486,272
18 Jan 202431.5231.6831.4131.6731.452,712
17 Jan 202431.6831.9731.6831.9731.7510
16 Jan 202431.8231.9131.6731.6731.45948
15 Jan 2024------
12 Jan 202432.1232.1431.9231.9231.701,200
11 Jan 202431.7431.8731.6631.7531.53745
10 Jan 202431.9532.0131.6731.8831.651,800
09 Jan 202431.6631.8031.6131.7131.49907
08 Jan 202431.9631.9631.6131.6831.461,423
05 Jan 202432.2632.2631.7031.8331.611,641
04 Jan 202432.3332.5232.2432.5232.291,428
04 Jan 20240.215 Dividend
03 Jan 202432.9432.9432.4232.6832.244,836
02 Jan 202433.3733.5633.3533.5633.103,842
29 Dec 202333.2833.3733.1633.3032.8576
28 Dec 202333.1833.2433.1433.2432.791,754
27 Dec 202333.0233.1633.0233.1432.69123
22 Dec 202332.5532.9432.5232.8432.40410
21 Dec 202332.4232.5132.3432.3431.90417
20 Dec 202332.4232.5832.3832.5832.14448
19 Dec 202332.3032.6132.2832.4732.032,556
18 Dec 202331.9432.5631.8332.5532.114,524
15 Dec 202332.4832.4831.9532.0231.594,284
14 Dec 202333.3433.4532.4732.4732.032,805
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...