UK markets open in 3 hours 2 minutes

Coca-Cola HBC AG (CCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,248.00-2.00 (-0.09%)
At close: 04:45PM BST
Time period:
28 Sept 2022 - 28 Sept 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
27 Sept 20232,265.002,265.002,238.002,248.002,248.00754,578
26 Sept 20232,220.002,250.002,220.002,250.002,250.00572,681
25 Sept 20232,241.002,257.002,221.002,221.002,221.00515,695
22 Sept 20232,237.002,252.002,230.002,245.002,245.00499,096
21 Sept 20232,281.002,295.002,247.002,250.002,250.00531,639
20 Sept 20232,289.002,313.002,285.002,298.002,298.00521,367
19 Sept 20232,271.002,285.002,260.002,280.002,280.00335,406
18 Sept 20232,275.002,290.002,257.002,275.002,275.00676,486
15 Sept 20232,296.002,310.002,282.002,285.002,285.001,185,246
14 Sept 20232,245.002,286.002,235.002,282.002,282.00652,504
13 Sept 20232,280.002,282.002,230.002,247.002,247.00530,259
12 Sept 20232,280.002,298.002,273.002,280.002,280.002,550,850
11 Sept 20232,243.002,271.002,243.002,271.002,271.00585,206
08 Sept 20232,240.002,257.002,219.002,257.002,257.00851,817
07 Sept 20232,220.002,236.002,211.002,224.002,224.001,406,357
06 Sept 20232,201.002,233.002,198.842,225.002,225.00579,782
05 Sept 20232,222.002,227.002,205.002,210.002,210.00607,410
04 Sept 20232,259.002,268.002,226.002,228.002,228.00286,130
01 Sept 20232,291.002,291.002,250.002,253.002,253.00921,481
31 Aug 20232,298.002,317.002,278.002,278.002,278.001,650,669
30 Aug 20232,305.002,318.772,297.002,309.002,309.002,069,104
29 Aug 20232,290.002,317.002,273.002,302.002,302.003,056,659
25 Aug 20232,263.002,277.002,252.002,273.002,273.00339,315
24 Aug 20232,272.002,286.002,262.002,262.002,262.00209,694
23 Aug 20232,255.002,275.002,250.002,258.002,258.00341,353
22 Aug 20232,268.002,281.002,246.002,246.002,246.00717,417
21 Aug 20232,284.002,314.002,262.002,267.002,267.00706,666
18 Aug 20232,289.002,295.002,276.002,292.002,292.00543,260
17 Aug 20232,314.002,323.002,301.002,301.002,301.00678,353
16 Aug 20232,320.002,336.602,312.002,317.002,317.00875,892
15 Aug 20232,325.002,330.002,304.002,317.002,317.00383,964
14 Aug 20232,293.002,326.002,280.932,326.002,326.00677,800
11 Aug 20232,263.002,302.002,261.722,287.002,287.001,086,094
10 Aug 20232,298.002,300.002,258.002,280.002,280.00666,678
09 Aug 20232,328.002,345.002,269.002,275.002,275.001,492,140
08 Aug 20232,251.002,271.002,249.002,260.002,260.00687,064
07 Aug 20232,259.002,270.022,241.002,258.002,258.00522,319
04 Aug 20232,277.002,289.002,258.002,270.002,270.00422,308
03 Aug 20232,270.002,287.002,249.002,287.002,287.00576,584
02 Aug 20232,267.002,282.002,246.002,280.002,280.00690,366
01 Aug 20232,286.002,300.002,268.002,286.002,286.00469,341
31 Jul 20232,340.002,341.002,292.002,292.002,292.00790,326
28 Jul 20232,371.002,371.002,338.002,355.002,355.00412,300
27 Jul 20232,374.002,384.002,353.002,377.002,377.00489,118
26 Jul 20232,380.002,383.002,337.002,350.002,350.00993,848
25 Jul 20232,394.002,408.002,369.002,375.002,375.00853,695
24 Jul 20232,373.002,400.242,373.002,396.002,396.00489,060
21 Jul 20232,373.002,392.002,364.002,384.002,384.00759,732
20 Jul 20232,355.002,369.002,342.002,365.002,365.001,290,446
19 Jul 20232,343.002,364.002,336.352,349.002,349.001,179,703
18 Jul 20232,336.002,363.002,321.002,336.002,336.00540,931
17 Jul 20232,405.002,405.002,326.002,330.002,330.001,750,529
14 Jul 20232,418.002,437.002,418.002,432.002,432.00335,254
13 Jul 20232,390.002,446.002,389.262,420.002,420.001,070,620
12 Jul 20232,356.002,398.002,347.002,389.002,389.00305,889
11 Jul 20232,360.002,373.002,341.002,358.002,358.00846,690
10 Jul 20232,399.002,404.002,353.002,363.002,363.001,565,482
07 Jul 20232,350.002,384.002,309.002,372.002,372.002,024,906
06 Jul 20232,317.002,318.002,250.022,257.002,257.001,016,817
05 Jul 20232,314.002,317.002,307.002,316.002,316.001,393,914
04 Jul 20232,340.002,353.252,319.002,319.002,319.00894,946
03 Jul 20232,339.002,353.002,336.002,340.002,340.00639,164
30 Jun 20232,321.002,347.502,314.102,345.002,345.00620,609
29 Jun 20232,306.002,321.002,304.722,312.002,312.001,029,105
28 Jun 20232,296.002,315.002,292.572,311.002,311.00806,844
27 Jun 20232,328.002,332.002,277.632,291.002,291.00890,430
26 Jun 20232,348.002,349.002,314.002,320.002,320.00409,285
23 Jun 20232,338.002,348.002,330.002,341.002,341.00581,821
22 Jun 20232,317.002,342.002,305.002,340.002,340.001,932,526
21 Jun 20232,326.002,355.002,320.002,320.002,320.001,035,899
20 Jun 20232,321.002,345.002,307.002,337.002,337.001,212,977
19 Jun 20232,300.002,348.002,265.002,321.002,321.00862,183
16 Jun 20232,315.002,342.002,313.002,332.002,332.002,015,010
15 Jun 20232,319.002,333.002,299.342,319.002,319.001,288,308
14 Jun 20232,342.002,356.002,315.002,338.002,338.001,153,168
13 Jun 20232,349.002,349.002,304.452,346.002,346.00589,621
12 Jun 20232,355.002,361.002,327.002,338.002,338.00409,550
09 Jun 20232,377.002,379.002,336.002,338.002,338.00527,208
08 Jun 20232,373.002,373.002,355.002,367.002,367.001,003,767
07 Jun 20232,381.002,388.002,369.002,371.002,371.00524,312
06 Jun 20232,383.002,398.002,373.002,386.002,386.00501,125
05 Jun 20232,393.002,397.002,379.002,382.002,382.00386,116
02 Jun 20232,381.002,399.002,364.002,389.002,389.00743,334
01 Jun 20232,395.002,398.002,358.002,369.002,369.001,178,548
31 May 20232,364.002,409.002,356.002,388.002,388.004,281,005
30 May 20232,432.002,439.002,381.002,384.002,384.001,240,501
26 May 20232,396.002,435.002,388.002,422.002,422.00837,077
25 May 20232,450.002,450.002,354.002,391.002,391.001,294,865
25 May 202378 Dividend
24 May 20232,522.002,522.002,481.002,500.002,422.00726,088
23 May 20232,531.002,541.002,526.002,528.002,449.13689,438
22 May 20232,540.002,562.002,534.002,535.002,455.91628,275
19 May 20232,547.002,558.002,538.002,538.002,458.81699,746
18 May 20232,554.002,562.002,548.002,548.002,468.50707,610
17 May 20232,558.002,573.002,534.002,535.002,455.91961,740
16 May 20232,558.002,580.192,557.612,565.002,484.971,181,520
15 May 20232,565.002,582.002,560.002,560.002,480.132,221,370
12 May 20232,546.002,581.002,545.502,561.002,481.101,815,062
11 May 20232,517.002,556.002,517.002,546.002,466.561,200,391
10 May 20232,525.002,525.002,494.002,523.002,444.28693,022
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...