UK markets closed

Coca-Cola HBC AG (CCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,044.00+6.00 (+0.29%)
At close: 05:49PM GMT
Time period:
27 Nov 2021 - 27 Nov 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Nov 20222,031.002,044.002,025.002,044.002,044.00277,791
24 Nov 20222,027.002,054.002,022.002,038.002,038.00378,033
23 Nov 20222,016.002,045.002,001.002,035.002,035.00622,473
22 Nov 20221,990.502,014.001,990.502,012.002,012.00443,607
21 Nov 20221,989.001,996.501,974.001,996.001,996.00517,930
18 Nov 20222,010.002,021.001,986.001,995.001,995.00775,493
17 Nov 20222,022.002,032.001,981.001,995.001,995.001,275,914
16 Nov 20222,013.002,041.002,009.002,025.002,025.00724,855
15 Nov 20222,019.002,032.002,008.002,008.002,008.00654,461
14 Nov 20222,015.002,032.001,992.002,022.002,022.00850,880
11 Nov 20222,035.002,074.002,003.002,020.002,020.003,896,159
10 Nov 20221,998.002,054.001,993.502,042.002,042.00688,555
09 Nov 20221,978.002,004.001,964.002,000.002,000.00659,754
08 Nov 20221,970.002,007.001,950.501,974.001,974.002,850,043
07 Nov 20221,914.001,941.501,883.441,925.501,925.50907,944
04 Nov 20221,879.501,900.501,864.001,900.501,900.501,058,575
03 Nov 20221,901.501,904.651,862.001,870.001,870.00657,581
02 Nov 20221,899.501,930.501,890.501,915.001,915.00657,252
01 Nov 20221,918.501,937.001,885.501,890.501,890.50510,109
31 Oct 20221,846.001,906.001,838.631,902.501,902.501,028,059
28 Oct 20221,832.001,852.001,811.001,852.001,852.00681,937
27 Oct 20221,907.001,915.001,829.001,840.001,840.00844,293
26 Oct 20221,946.001,957.001,857.001,904.001,904.001,581,037
25 Oct 20221,941.501,970.501,930.991,953.501,953.502,356,772
24 Oct 20221,932.501,961.001,926.001,931.001,931.00538,485
21 Oct 20221,912.501,931.961,902.501,920.001,920.001,996,935
20 Oct 20221,950.001,954.601,911.001,926.501,926.50628,414
19 Oct 20221,955.001,959.501,893.461,959.501,959.50941,133
18 Oct 20221,990.001,990.701,945.501,955.001,955.00572,473
17 Oct 20221,988.501,992.001,953.501,971.501,971.50475,674
14 Oct 20221,971.002,010.001,964.721,988.001,988.002,413,068
13 Oct 20221,961.001,985.001,928.501,959.501,959.50790,686
12 Oct 20221,957.001,964.001,930.001,964.001,964.00787,804
11 Oct 20221,974.002,001.001,935.001,953.001,953.002,463,765
10 Oct 20221,886.501,972.001,878.031,959.001,959.00870,265
07 Oct 20221,886.501,925.611,883.501,906.001,906.00474,288
06 Oct 20221,914.001,934.001,883.501,892.001,892.00541,597
05 Oct 20221,890.501,920.501,875.501,913.001,913.00722,419
04 Oct 20221,869.001,933.001,864.001,926.001,926.00581,693
03 Oct 20221,865.001,874.501,822.501,853.501,853.501,000,339
30 Sept 20221,860.001,900.001,852.001,894.001,894.00694,019
29 Sept 20221,875.501,903.001,841.001,856.001,856.00449,153
28 Sept 20221,922.001,926.001,853.501,888.001,888.00728,498
27 Sept 20221,961.001,985.001,940.001,944.501,944.501,034,235
26 Sept 20221,921.001,969.001,910.001,948.001,948.00993,938
23 Sept 20221,929.501,936.621,870.501,910.001,910.00744,111
22 Sept 20221,900.501,944.501,886.501,944.501,944.50715,124
21 Sept 20221,897.501,904.231,883.001,900.501,900.50548,651
20 Sept 20221,935.501,950.001,897.501,906.001,906.001,271,868
16 Sept 20221,920.501,938.001,920.001,920.001,920.00932,646
15 Sept 20221,971.501,971.501,926.001,938.001,938.00827,720
14 Sept 20221,962.501,972.001,915.501,943.001,943.002,732,253
13 Sept 20222,004.002,018.001,968.501,976.001,976.00673,929
12 Sept 20221,978.502,005.001,973.002,000.002,000.001,185,690
09 Sept 20221,951.001,982.501,934.501,968.001,968.00515,415
08 Sept 20221,925.001,959.501,912.021,953.501,953.50577,519
07 Sept 20221,940.001,942.001,840.071,925.001,925.00815,650
06 Sept 20221,926.501,972.501,920.311,950.001,950.00450,581
05 Sept 20221,938.001,948.791,897.001,931.501,931.50647,612
02 Sept 20221,963.001,980.001,948.001,972.501,972.50350,134
01 Sept 20221,963.501,969.001,915.001,952.501,952.50890,843
31 Aug 20221,988.502,003.001,970.001,970.001,970.001,744,752
30 Aug 20221,997.502,060.001,975.001,991.001,991.001,264,116
26 Aug 20221,984.501,996.001,944.261,980.001,980.00856,929
25 Aug 20222,069.002,076.001,954.001,975.501,975.50976,933
24 Aug 20222,020.002,061.002,004.002,056.002,056.00724,800
23 Aug 20222,036.002,052.002,013.002,025.002,025.003,017,674
22 Aug 20222,101.002,110.002,033.002,044.002,044.002,154,100
19 Aug 20222,072.002,109.002,066.232,096.002,096.001,784,346
18 Aug 20222,067.002,101.002,049.002,084.002,084.001,872,575
17 Aug 20222,053.002,070.002,033.002,051.002,051.00670,717
16 Aug 20222,041.002,045.002,002.002,038.002,038.00868,235
15 Aug 20222,037.002,043.002,007.602,043.002,043.001,583,024
12 Aug 20222,050.002,050.002,011.002,022.002,022.00669,364
11 Aug 20222,030.002,111.542,010.002,047.002,047.00685,981
10 Aug 20221,941.002,010.001,941.001,981.001,981.001,299,944
09 Aug 20221,953.501,959.381,928.501,951.001,951.00541,644
08 Aug 20221,936.001,975.501,920.001,956.501,956.50785,609
05 Aug 20221,959.501,967.001,909.001,910.001,910.00834,402
04 Aug 20221,946.001,979.501,943.781,950.501,950.50822,648
03 Aug 20221,963.001,963.001,936.501,949.501,949.50810,231
02 Aug 20221,986.502,010.001,956.501,966.501,966.50642,910
01 Aug 20222,006.002,020.511,983.501,995.501,995.50438,471
29 Jul 20221,985.002,020.001,978.502,012.002,012.00617,970
28 Jul 20221,951.001,974.501,951.001,970.501,970.50411,472
27 Jul 20221,937.001,980.001,929.501,955.001,955.00620,189
26 Jul 20221,956.001,956.001,909.501,921.501,921.501,389,254
25 Jul 20221,938.001,950.501,923.001,941.001,941.00309,448
22 Jul 20221,937.001,960.001,928.001,945.501,945.50471,349
21 Jul 20221,926.501,941.501,910.501,938.001,938.002,289,102
20 Jul 20221,956.001,970.631,918.001,925.501,925.503,970,125
19 Jul 20221,921.001,971.501,896.501,945.501,945.501,618,751
18 Jul 20221,932.001,961.001,916.001,922.001,922.00599,041
15 Jul 20221,923.501,931.501,889.501,929.001,929.00681,053
14 Jul 20221,927.501,932.501,891.001,909.001,909.00794,941
13 Jul 20221,923.001,938.501,895.501,906.501,906.502,100,462
12 Jul 20221,850.001,928.001,836.001,928.001,928.001,101,529
11 Jul 20221,845.001,878.001,838.501,861.001,861.00878,994
08 Jul 20221,815.501,852.501,794.501,846.501,846.504,583,931
07 Jul 20221,790.001,806.501,775.001,800.001,800.002,548,853
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...