UK markets closed

Coca-Cola HBC AG (CCH.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,782.00+14.00 (+0.51%)
At close: 04:44PM BST
Time period:
27 May 2023 - 27 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 20242,758.002,790.002,736.002,782.002,782.00400,117
23 May 20242,780.002,796.002,758.002,768.002,768.00342,958
22 May 20242,794.002,822.002,732.002,776.002,776.001,446,784
21 May 20242,774.002,804.002,750.002,804.002,804.001,532,256
20 May 20242,788.002,830.002,786.002,798.002,798.00349,732
17 May 20242,788.002,797.522,770.002,784.002,784.001,431,133
16 May 20242,776.002,798.082,762.002,798.002,798.00522,544
15 May 20242,722.002,784.002,722.002,780.002,780.00579,027
14 May 20242,718.002,742.002,698.002,722.002,722.00467,419
13 May 20242,716.002,736.002,698.002,724.002,724.00408,243
10 May 20242,726.002,748.002,710.002,716.002,716.00696,166
09 May 20242,706.002,734.002,706.002,730.002,730.001,737,161
08 May 20242,688.002,729.242,680.002,712.002,712.00957,253
07 May 20242,632.002,685.312,632.002,676.002,676.001,098,203
03 May 20242,640.002,656.002,614.002,614.002,614.00495,825
02 May 20242,622.002,656.002,614.002,636.002,636.002,278,751
01 May 20242,590.002,602.002,602.002,602.002,602.00996,571
30 Apr 20242,600.002,634.002,590.002,590.002,590.00788,578
29 Apr 20242,570.002,594.002,562.002,576.002,576.00561,925
26 Apr 20242,564.002,576.002,546.002,570.002,570.00923,433
25 Apr 20242,538.002,554.002,524.002,554.002,554.001,276,409
24 Apr 20242,534.002,554.002,524.002,538.002,538.00858,634
23 Apr 20242,526.002,540.002,523.932,536.002,536.00639,768
22 Apr 20242,482.002,528.002,482.002,518.002,518.00703,746
19 Apr 20242,408.002,456.002,402.002,456.002,456.001,623,316
18 Apr 20242,400.002,428.002,400.002,410.002,410.002,041,566
17 Apr 20242,370.002,399.762,370.002,388.002,388.00479,727
16 Apr 20242,372.002,415.472,360.002,378.002,378.00847,292
15 Apr 20242,410.002,424.002,408.002,410.002,410.00543,735
12 Apr 20242,410.002,430.002,404.772,408.002,408.00812,829
11 Apr 20242,382.002,394.002,360.012,390.002,390.00434,975
10 Apr 20242,398.002,398.002,378.002,390.002,390.002,029,661
09 Apr 20242,376.002,402.002,364.002,382.002,382.00541,715
08 Apr 20242,390.002,398.002,366.002,384.002,384.00429,145
05 Apr 20242,398.002,399.642,368.002,392.002,392.00588,122
04 Apr 20242,434.002,454.002,400.002,412.002,412.003,223,033
03 Apr 20242,442.002,452.002,422.002,436.002,436.002,354,007
02 Apr 20242,496.002,500.002,424.002,448.002,448.00965,559
28 Mar 20242,512.002,529.002,503.002,503.002,503.00796,656
27 Mar 20242,513.002,549.002,504.002,518.002,518.00777,014
26 Mar 20242,490.002,510.002,486.002,510.002,510.00599,690
25 Mar 20242,473.002,504.002,473.002,489.002,489.00984,671
22 Mar 20242,472.002,504.002,468.002,479.002,479.00450,167
21 Mar 20242,467.002,475.002,439.002,468.002,468.00499,396
20 Mar 20242,464.002,467.002,442.002,443.002,443.00606,591
19 Mar 20242,471.002,488.002,446.002,452.002,452.00859,143
18 Mar 20242,480.002,500.002,465.762,481.002,481.00720,410
15 Mar 20242,460.002,498.002,458.002,480.002,480.001,893,020
14 Mar 20242,480.002,489.002,452.002,467.002,467.00681,618
13 Mar 20242,477.002,496.002,458.002,475.002,475.002,020,693
12 Mar 20242,466.002,477.002,445.002,467.002,467.001,151,991
11 Mar 20242,442.002,469.002,436.002,441.002,441.001,072,400
08 Mar 20242,480.002,487.012,430.002,460.002,460.00707,604
07 Mar 20242,464.002,479.002,446.002,471.002,471.00972,682
06 Mar 20242,487.002,498.002,443.882,460.002,460.001,042,764
05 Mar 20242,471.002,502.762,470.122,484.002,484.001,454,940
04 Mar 20242,455.002,472.002,446.002,471.002,471.00606,253
01 Mar 20242,474.002,483.002,446.002,464.002,464.00502,711
29 Feb 20242,481.002,494.832,456.002,465.002,465.001,104,461
28 Feb 20242,498.002,506.002,476.002,476.002,476.002,718,788
27 Feb 20242,486.002,502.002,484.002,488.002,488.001,839,941
26 Feb 20242,495.002,505.002,490.402,491.002,491.00367,586
23 Feb 20242,493.002,505.002,482.002,495.002,495.00489,768
22 Feb 20242,500.002,509.002,483.952,495.002,495.00543,530
21 Feb 20242,480.002,501.002,480.002,500.002,500.00629,128
20 Feb 20242,477.002,499.002,473.002,481.002,481.00661,692
19 Feb 20242,462.002,478.002,451.002,478.002,478.00507,753
16 Feb 20242,454.002,480.002,435.002,462.002,462.001,489,083
15 Feb 20242,400.002,458.002,390.002,440.002,440.00990,871
14 Feb 20242,294.002,390.002,287.002,382.002,382.001,342,015
13 Feb 20242,214.002,221.002,173.002,206.002,206.002,414,115
12 Feb 20242,200.002,223.002,195.002,213.002,213.00712,872
09 Feb 20242,177.002,217.002,177.002,191.002,191.001,344,293
08 Feb 20242,230.002,239.002,177.002,177.002,177.001,151,295
07 Feb 20242,297.002,306.002,239.002,239.002,239.00892,122
06 Feb 20242,328.002,335.002,280.002,290.002,290.002,019,607
05 Feb 20242,320.002,348.002,320.002,325.002,325.00654,339
02 Feb 20242,349.002,352.002,327.492,334.002,334.00552,274
01 Feb 20242,330.002,343.442,321.002,330.002,330.00469,179
31 Jan 20242,332.002,339.872,323.002,328.002,328.00859,628
30 Jan 20242,343.002,355.002,331.002,331.002,331.00702,458
29 Jan 20242,339.002,351.002,335.002,338.002,338.00526,285
26 Jan 20242,326.002,351.002,325.002,342.002,342.00587,065
25 Jan 20242,308.002,323.002,301.002,320.002,320.00293,383
24 Jan 20242,326.792,333.002,313.002,313.002,313.00453,750
23 Jan 20242,342.002,351.002,322.002,328.002,328.00591,328
22 Jan 20242,346.002,353.002,322.002,332.002,332.00498,094
19 Jan 20242,344.002,355.002,329.002,334.002,334.00469,683
18 Jan 20242,343.002,343.002,322.002,334.002,334.00383,803
17 Jan 20242,358.002,363.002,323.002,340.002,340.00844,323
16 Jan 20242,363.002,381.002,353.002,375.002,375.00724,471
15 Jan 20242,378.002,387.002,364.002,384.002,384.00387,824
12 Jan 20242,345.002,365.002,336.002,364.002,364.00591,552
11 Jan 20242,340.002,340.002,318.002,332.002,332.00757,792
10 Jan 20242,332.002,336.002,311.002,318.002,318.00434,839
09 Jan 20242,328.002,345.002,319.002,338.002,338.001,107,006
08 Jan 20242,302.002,322.002,292.002,321.002,321.00368,216
05 Jan 20242,294.002,316.002,284.002,304.002,304.00392,300
04 Jan 20242,311.002,318.002,290.002,309.002,309.00945,112
03 Jan 20242,315.002,329.002,300.002,311.002,311.00420,495
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...